Skip to main content
The Walt Disney Company (BKK:DISNEY19)
Thailand flag Thailand · Delayed Price · Currency is THB
16.60
0.00 (0.00%)
At close: Apr 28, 2026

The Walt Disney Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.6016.7016.6016.6016.60-14,713
Apr 27, 202616.6016.8016.6016.6016.60-1.78%4,690
Apr 24, 202616.9016.9016.7016.9016.90-1.74%101,855
Apr 23, 202616.9017.2016.9017.2017.202.99%89,362
Apr 22, 202616.9017.1016.7016.7016.70-1.76%1,534
Apr 21, 202617.1017.1017.0017.0017.000.59%1,640
Apr 20, 202617.0017.0016.6016.9016.901.81%7,818
Apr 17, 202616.6016.7016.4016.6016.601.84%10,762
Apr 16, 202616.0016.4015.9016.3016.301.88%8,967
Apr 10, 202615.8016.0015.7016.0016.001.27%91,924
Apr 9, 202615.8015.9015.7015.8015.80-29,219
Apr 8, 202615.8015.9015.6015.8015.800.64%87,116
Apr 7, 202615.7015.8015.6015.7015.70-5,184
Apr 3, 202615.8015.8015.6015.7015.700.64%4,559
Apr 2, 202615.7015.9015.6015.6015.60-1.27%4,076
Apr 1, 202615.5015.8015.5015.8015.801.28%32,622
Mar 31, 202615.6015.6015.3015.6015.602.63%22,340
Mar 30, 202615.3015.6015.2015.2015.20-3.18%43,586
Mar 27, 202615.8015.8015.6015.7015.70-0.63%39,377
Mar 26, 202615.8015.9015.6015.8015.80-0.63%74,267
Mar 25, 202615.9016.0015.8015.9015.90-1.24%17,611
Mar 24, 202616.3016.3015.9016.1016.10-0.62%6,449
Mar 23, 202616.3016.3016.2016.2016.20-0.61%3,257
Mar 20, 202616.4016.5016.1016.3016.30-8,307
Mar 19, 202616.3016.4016.2016.3016.30-4,147
Mar 18, 202616.1016.3016.1016.3016.301.88%54,302
Mar 17, 202616.1016.2016.0016.0016.00-1.23%51,915
Mar 16, 202616.1016.2016.1016.2016.20-0.61%53,622
Mar 13, 202616.2016.3016.0016.3016.301.24%8,353
Mar 12, 202616.0016.2016.0016.1016.100.63%11,216
Mar 11, 202615.9016.1015.9016.0016.00-9,246
Mar 10, 202615.9016.1015.8016.0016.000.63%25,964
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