Skip to main content
The Walt Disney Company (BKK:DISNEY19)
Thailand flag Thailand · Delayed Price · Currency is THB
15.90
-0.30 (-1.85%)
At close: Mar 9, 2026

The Walt Disney Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.9016.2015.9015.9015.90-1.85%83,490
Mar 6, 202616.2016.5016.2016.2016.20-2,446
Mar 5, 202616.3016.4016.2016.2016.20-1.22%6,081
Mar 4, 202616.2016.5016.1016.4016.40-13,346
Mar 2, 202616.4016.5016.2016.4016.40-74,626
Feb 27, 202616.2016.5016.2016.4016.401.23%13,962
Feb 26, 202616.4016.4016.2016.2016.20-1.22%21,943
Feb 25, 202616.5016.6016.2016.4016.401.23%15,063
Feb 24, 202616.0016.3016.0016.2016.20-0.61%123,212
Feb 23, 202616.4016.5016.3016.3016.30-1.81%2,871
Feb 20, 202616.5016.7016.5016.6016.60-0.60%2,549
Feb 19, 202616.7016.8016.5016.7016.701.21%75,914
Feb 18, 202616.5016.7016.4016.5016.50-4,691
Feb 17, 202616.3016.5016.3016.5016.501.23%10,560
Feb 16, 202616.3016.4015.8016.3016.301.88%31,499
Feb 13, 202616.1016.8015.8016.0016.00-4.76%388,443
Feb 12, 202616.8017.0016.7016.8016.80-1,504
Feb 11, 202617.1017.3016.8016.8016.80-32,664
Feb 10, 202617.0017.0016.6016.8016.80-1.75%26,828
Feb 9, 202616.7017.1016.7017.1017.102.40%39,443
Feb 6, 202616.7017.1016.5016.7016.70-1.18%11,604
Feb 5, 202616.6017.2016.6016.9016.903.05%95,135
Feb 4, 202616.6016.7016.3016.4016.40-1.20%80,789
Feb 3, 202618.3018.4016.5016.6016.60-5.68%323,213
Feb 2, 202617.6017.8017.6017.6017.600.57%5,991
Jan 30, 202617.2017.5017.0017.5017.502.34%65,783
Jan 29, 202617.3017.3017.0017.1017.10-1.16%15,804
Jan 28, 202617.3017.3017.1017.3017.30-0.57%8,252
Jan 27, 202617.4017.4017.4017.4017.40-5,100
Jan 26, 202617.6017.6017.3017.4017.40-1.14%10,622
Jan 23, 202617.7017.9017.6017.6017.60-0.56%58,490
Jan 22, 202617.2017.8017.2017.7017.704.73%25,358
Jan 21, 202617.0017.3016.9016.9016.90-1.74%10,337
Jan 20, 202617.4017.4017.1017.2017.20-1.15%23,276
Jan 19, 202617.9017.9017.3017.4017.40-3.33%50,636
Jan 16, 202617.8018.0017.7018.0018.001.12%2,120
Jan 15, 202617.7017.9017.7017.8017.800.56%10,781
Jan 14, 202617.7017.8017.6017.7017.70-6,993
Jan 13, 202617.9017.9017.6017.7017.70-1.12%100,966
Jan 12, 202617.9018.2017.9017.9017.90-0.56%54,860
Jan 9, 202617.8018.0017.8018.0018.001.12%35,034
Jan 8, 202618.0018.0017.6017.8017.80-1.11%3,201
Jan 7, 202617.9018.0017.8018.0018.001.12%34,018
Jan 6, 202617.4018.2017.4017.8017.802.30%37,208
Jan 5, 202618.0018.1017.4017.4017.40-3.87%8,363
Dec 30, 202517.8018.2017.8018.1018.101.69%2,758
Dec 29, 202517.7017.8017.7017.8017.80-74,249
Dec 26, 202517.7017.8017.7017.8017.80-10,103
Dec 25, 202517.6017.9017.6017.8017.801.14%42,057
Dec 24, 202517.5017.6017.5017.6017.600.57%4,161
Dec 23, 202517.4017.6017.4017.5017.50-85,807
Dec 22, 202517.7017.8017.4017.5017.50-1.13%2,280
Dec 19, 202517.4017.7017.4017.7017.701.14%7,981
Dec 18, 202517.7017.7017.4017.5017.50-1.13%17,048
Dec 17, 202517.5017.8017.5017.7017.701.72%12,335
Dec 16, 202517.6017.6017.4017.4017.40-1.14%42,483
Dec 15, 202517.7017.8017.6017.6017.60-1.12%27,923
Dec 12, 202517.3017.8017.3017.8017.712.89%48,001
Dec 11, 202517.1017.3017.1017.3017.211.17%13,870
Dec 9, 202516.9017.2016.8017.1017.011.79%28,160
Dec 8, 202516.9016.9016.8016.8016.71-4,254
Dec 4, 202516.7017.0016.7016.8016.711.82%4,812
Dec 3, 202517.1017.1016.5016.5016.41-2.94%35,227
Dec 2, 202516.9017.1016.7017.0016.911.80%5,479
Dec 1, 202516.8017.0016.7016.7016.61-0.60%11,781
Nov 28, 202516.8016.8016.8016.8016.71-14,899
Nov 27, 202516.8016.8016.7016.8016.71-3,556
Nov 26, 202516.6016.8016.6016.8016.711.20%2,336
Nov 25, 202517.0017.0016.5016.6016.51-2.92%9,112
Nov 24, 202516.7017.1016.7017.1017.012.40%10,817
Nov 21, 202517.1017.1016.7016.7016.61-2.34%37,681
Nov 20, 202517.3017.4017.0017.1017.01-1.16%80,554
Nov 19, 202517.1017.4017.1017.3017.211.17%9,078
Nov 18, 202517.2017.4017.1017.1017.01-0.58%6,145
Nov 17, 202517.3017.6017.2017.2017.11-0.58%27,618
Nov 14, 202518.4018.4017.0017.3017.21-8.47%640,870
Nov 13, 202518.7019.1018.7018.9018.801.61%260,689
Nov 12, 202518.3018.7018.3018.6018.502.20%22,144
Nov 11, 202518.0018.2018.0018.2018.110.55%226,010
Nov 10, 202517.9018.1017.9018.1018.011.69%28,704
Nov 7, 202518.0018.0017.8017.8017.71-1.66%20,977
Nov 6, 202518.1018.1018.1018.1018.01-172
Nov 5, 202518.1018.1018.1018.1018.01-16,104
Nov 4, 202518.1018.1018.0018.1018.01-0.55%1,311
Nov 3, 202518.1018.4017.9018.2018.11-12,124
Oct 31, 202517.9018.4017.9018.2018.111.68%11,950
Oct 30, 202518.0018.0017.9017.9017.81-1.10%11,594
Oct 29, 202518.2018.2018.0018.1018.01-1.63%1,438
Oct 28, 202518.3018.5018.3018.4018.31-1,853
Oct 27, 202518.4018.4018.3018.4018.31-22,964
Oct 24, 202518.7018.8018.4018.4018.31-1.60%9,520
Oct 22, 202518.4018.8018.4018.7018.601.63%62,642
Oct 21, 202518.2018.4018.2018.4018.310.55%2,539
Oct 20, 202517.9018.3017.9018.3018.212.81%10,064
Oct 17, 202518.1018.2017.7017.8017.71-1.66%19,195
Oct 16, 202518.2018.4018.1018.1018.01-0.55%22,424
Oct 15, 202518.0018.2018.0018.2018.111.68%13,517
Oct 14, 202518.3018.4017.9017.9017.81-2.19%17,451
Oct 10, 202518.2018.5018.2018.3018.210.55%2,912
Oct 9, 202518.3018.4018.2018.2018.11-1.09%8,640