Morgan Stanley (BKK:MS06)
Thailand
· Delayed Price · Currency is THB 4.060
-0.020 (-0.49%)
At close: Apr 27, 2026
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.08 | 4.08 | 4.00 | 4.06 | 4.06 | -0.49% | 6,782 |
| Apr 24, 2026 | 4.10 | 4.14 | 4.08 | 4.08 | 4.08 | -0.97% | 7,253 |
| Apr 23, 2026 | 4.12 | 4.12 | 4.08 | 4.12 | 4.12 | - | 48,349 |
| Apr 22, 2026 | 4.08 | 4.12 | 4.06 | 4.12 | 4.12 | 0.49% | 29,378 |
| Apr 21, 2026 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 3.02% | 70,559 |
| Apr 20, 2026 | 4.04 | 4.04 | 3.96 | 3.98 | 3.98 | -1.49% | 17,427 |
| Apr 17, 2026 | 4.08 | 4.08 | 3.98 | 4.04 | 4.04 | -0.98% | 251,160 |
| Apr 16, 2026 | 3.80 | 4.10 | 3.76 | 4.08 | 4.08 | 7.37% | 174,951 |
| Apr 10, 2026 | 3.80 | 3.82 | 3.74 | 3.80 | 3.80 | 2.15% | 7,543 |
| Apr 9, 2026 | 3.70 | 3.82 | 3.70 | 3.72 | 3.72 | 0.54% | 34,866 |
| Apr 8, 2026 | 3.70 | 3.72 | 3.62 | 3.70 | 3.70 | - | 6,219 |
| Apr 7, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 3.93% | 68,550 |
| Apr 3, 2026 | 3.60 | 3.62 | 3.52 | 3.56 | 3.56 | -1.11% | 55,383 |
| Apr 2, 2026 | 3.62 | 3.66 | 3.56 | 3.60 | 3.60 | 0.56% | 89,323 |
| Apr 1, 2026 | 3.62 | 3.62 | 3.50 | 3.58 | 3.58 | 1.13% | 20,543 |
| Mar 31, 2026 | 3.48 | 3.54 | 3.46 | 3.54 | 3.54 | 1.72% | 15,378 |
| Mar 30, 2026 | 3.56 | 3.56 | 3.42 | 3.48 | 3.48 | -2.79% | 69,999 |
| Mar 27, 2026 | 3.62 | 3.64 | 3.56 | 3.58 | 3.58 | -1.10% | 45,014 |
| Mar 26, 2026 | 3.62 | 3.66 | 3.60 | 3.62 | 3.62 | -1.09% | 23,179 |
| Mar 25, 2026 | 3.68 | 3.68 | 3.56 | 3.66 | 3.66 | 2.81% | 80,404 |
| Mar 24, 2026 | 3.54 | 3.60 | 3.54 | 3.56 | 3.56 | 1.71% | 39,461 |
| Mar 23, 2026 | 3.46 | 3.56 | 3.46 | 3.50 | 3.50 | 1.16% | 140,371 |
| Mar 20, 2026 | 3.46 | 3.46 | 3.42 | 3.46 | 3.46 | -0.57% | 6,868 |
| Mar 19, 2026 | 3.46 | 3.50 | 3.44 | 3.48 | 3.48 | 0.58% | 68,307 |
| Mar 18, 2026 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | 2.37% | 22,137 |
| Mar 17, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | - | 10,635 |
| Mar 16, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 763 |
| Mar 13, 2026 | 3.34 | 3.36 | 3.28 | 3.36 | 3.36 | - | 23,550 |
| Mar 12, 2026 | 3.38 | 3.44 | 3.34 | 3.36 | 3.36 | -2.89% | 54,479 |
| Mar 11, 2026 | 3.40 | 3.46 | 3.36 | 3.46 | 3.46 | 2.37% | 60,649 |
| Mar 10, 2026 | 3.38 | 3.40 | 3.30 | 3.38 | 3.38 | 1.20% | 25,255 |
| Mar 9, 2026 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | -4.57% | 83,300 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | -0.57% | 404,061 |
| Mar 5, 2026 | 3.50 | 3.56 | 3.48 | 3.52 | 3.52 | 0.57% | 9,198 |
| Mar 4, 2026 | 3.52 | 3.56 | 3.38 | 3.50 | 3.50 | 3.55% | 17,738 |
| Mar 2, 2026 | 3.64 | 3.64 | 3.38 | 3.38 | 3.38 | -7.14% | 751,142 |
| Feb 27, 2026 | 3.58 | 3.68 | 3.58 | 3.64 | 3.64 | 1.11% | 42,864 |
| Feb 26, 2026 | 3.62 | 3.62 | 3.52 | 3.60 | 3.60 | 2.27% | 7,494 |
| Feb 25, 2026 | 3.48 | 3.52 | 3.44 | 3.52 | 3.52 | 0.57% | 18,155 |
| Feb 24, 2026 | 3.62 | 3.62 | 3.46 | 3.50 | 3.50 | -3.31% | 32,192 |
| Feb 23, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | -1.09% | 16,433 |
| Feb 20, 2026 | 3.70 | 3.70 | 3.60 | 3.66 | 3.66 | -1.08% | 27,693 |
| Feb 19, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 60,335 |
| Feb 18, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | - | 1,529 |
| Feb 17, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 8,163 |
| Feb 16, 2026 | 3.48 | 3.54 | 3.40 | 3.54 | 3.54 | 1.14% | 58,253 |
| Feb 13, 2026 | 3.68 | 3.70 | 3.42 | 3.50 | 3.50 | -4.89% | 196,208 |
| Feb 12, 2026 | 3.68 | 3.72 | 3.64 | 3.68 | 3.68 | -1.08% | 26,140 |
| Feb 11, 2026 | 3.74 | 3.82 | 3.64 | 3.72 | 3.72 | -2.11% | 22,018 |
| Feb 10, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.06% | 111,653 |
| Feb 9, 2026 | 3.72 | 3.82 | 3.72 | 3.76 | 3.76 | 1.08% | 74,479 |
| Feb 6, 2026 | 3.82 | 3.82 | 3.68 | 3.72 | 3.72 | -3.63% | 153,172 |
| Feb 5, 2026 | 3.86 | 3.86 | 3.80 | 3.86 | 3.86 | 1.05% | 6,032 |
| Feb 4, 2026 | 3.88 | 3.94 | 3.82 | 3.82 | 3.82 | -1.55% | 49,982 |
| Feb 3, 2026 | 3.84 | 3.90 | 3.82 | 3.88 | 3.88 | 1.57% | 26,443 |
| Feb 2, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | 1.06% | 13,502 |
| Jan 30, 2026 | 3.80 | 3.84 | 3.76 | 3.78 | 3.78 | -1.05% | 35,834 |
| Jan 29, 2026 | 3.78 | 3.82 | 3.76 | 3.82 | 3.80 | 0.53% | 31,863 |
| Jan 28, 2026 | 3.82 | 3.82 | 3.76 | 3.80 | 3.78 | - | 13,779 |
| Jan 27, 2026 | 3.72 | 3.84 | 3.72 | 3.80 | 3.78 | 2.15% | 25,875 |
| Jan 26, 2026 | 3.80 | 3.80 | 3.66 | 3.72 | 3.70 | -2.62% | 48,552 |
| Jan 23, 2026 | 3.88 | 3.88 | 3.82 | 3.82 | 3.80 | -1.55% | 13,495 |
| Jan 22, 2026 | 3.80 | 3.90 | 3.80 | 3.88 | 3.86 | 2.65% | 33,089 |
| Jan 21, 2026 | 3.88 | 3.88 | 3.76 | 3.78 | 3.76 | -2.58% | 32,574 |
| Jan 20, 2026 | 3.98 | 3.98 | 3.88 | 3.88 | 3.86 | -3.96% | 38,566 |
| Jan 19, 2026 | 4.06 | 4.06 | 3.94 | 4.04 | 4.02 | 0.50% | 35,770 |
| Jan 16, 2026 | 3.82 | 4.06 | 3.76 | 4.02 | 4.00 | 5.24% | 53,515 |
| Jan 15, 2026 | 3.84 | 3.84 | 3.74 | 3.82 | 3.80 | -0.52% | 86,975 |
| Jan 14, 2026 | 3.94 | 3.94 | 3.82 | 3.84 | 3.82 | -2.54% | 35,127 |
| Jan 13, 2026 | 3.86 | 3.94 | 3.84 | 3.94 | 3.92 | 1.55% | 4,585 |
| Jan 12, 2026 | 3.90 | 3.94 | 3.86 | 3.88 | 3.86 | -1.02% | 34,740 |
| Jan 9, 2026 | 3.88 | 3.94 | 3.88 | 3.92 | 3.90 | 1.03% | 5,928 |
| Jan 8, 2026 | 3.92 | 3.92 | 3.82 | 3.88 | 3.86 | -0.51% | 49,662 |
| Jan 7, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.88 | -0.51% | 27,938 |
| Jan 6, 2026 | 3.80 | 3.94 | 3.80 | 3.92 | 3.90 | 3.16% | 14,911 |
| Jan 5, 2026 | 3.80 | 3.84 | 3.76 | 3.80 | 3.78 | - | 56,805 |
| Dec 30, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.78 | -1.04% | 2,997 |
| Dec 29, 2025 | 3.78 | 3.84 | 3.76 | 3.84 | 3.82 | 1.05% | 32,501 |
| Dec 26, 2025 | 3.76 | 3.84 | 3.76 | 3.80 | 3.78 | 1.60% | 6,589 |
| Dec 25, 2025 | 3.76 | 3.80 | 3.72 | 3.74 | 3.72 | -0.53% | 4,485 |
| Dec 24, 2025 | 3.76 | 3.76 | 3.72 | 3.76 | 3.74 | 0.53% | 11,071 |
| Dec 23, 2025 | 3.70 | 3.78 | 3.70 | 3.74 | 3.72 | 1.63% | 158,632 |
| Dec 22, 2025 | 3.64 | 3.76 | 3.64 | 3.68 | 3.66 | 2.22% | 960 |
| Dec 19, 2025 | 3.66 | 3.66 | 3.60 | 3.60 | 3.58 | -1.64% | 30,789 |
| Dec 18, 2025 | 3.74 | 3.74 | 3.66 | 3.66 | 3.64 | -1.61% | 5,266 |
| Dec 17, 2025 | 3.72 | 3.74 | 3.70 | 3.72 | 3.70 | - | 444,843 |
| Dec 16, 2025 | 3.74 | 3.78 | 3.68 | 3.72 | 3.70 | -2.11% | 40,629 |
| Dec 15, 2025 | 3.84 | 3.84 | 3.74 | 3.80 | 3.78 | -1.55% | 159,134 |
| Dec 12, 2025 | 3.82 | 3.88 | 3.82 | 3.86 | 3.84 | 1.05% | 56,054 |
| Dec 11, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.80 | 1.06% | 47,179 |
| Dec 9, 2025 | 3.76 | 3.80 | 3.76 | 3.78 | 3.76 | 0.53% | 65,326 |
| Dec 8, 2025 | 3.74 | 3.78 | 3.72 | 3.76 | 3.74 | 1.08% | 15,448 |
| Dec 4, 2025 | 3.60 | 3.76 | 3.60 | 3.72 | 3.70 | 2.20% | 32,870 |
| Dec 3, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.62 | 0.55% | 9,513 |
| Dec 2, 2025 | 3.60 | 3.62 | 3.56 | 3.62 | 3.60 | 1.12% | 4,670 |
| Dec 1, 2025 | 3.64 | 3.66 | 3.58 | 3.58 | 3.56 | -1.65% | 14,281 |
| Nov 28, 2025 | 3.66 | 3.68 | 3.60 | 3.64 | 3.62 | -0.55% | 3,900 |
| Nov 27, 2025 | 3.58 | 3.66 | 3.58 | 3.66 | 3.64 | 2.23% | 301,453 |
| Nov 26, 2025 | 3.54 | 3.60 | 3.48 | 3.58 | 3.56 | 1.70% | 166,530 |
| Nov 25, 2025 | 3.48 | 3.54 | 3.46 | 3.52 | 3.50 | 1.15% | 39,182 |