The Walt Disney Company (BKK:DISNEY19)
Thailand
· Delayed Price · Currency is THB 16.80
+0.30 (1.82%)
At close: Dec 4, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.80 | 17.00 | 16.70 | 16.80 | 16.80 | 1.82% | 4,812 |
| Dec 3, 2025 | 16.90 | 17.10 | 16.50 | 16.50 | 16.50 | -2.94% | 35,227 |
| Dec 2, 2025 | 16.90 | 17.10 | 16.70 | 17.00 | 17.00 | 1.80% | 5,479 |
| Dec 1, 2025 | 16.90 | 17.00 | 16.70 | 16.70 | 16.70 | -0.60% | 11,781 |
| Nov 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 14,899 |
| Nov 27, 2025 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | - | 3,556 |
| Nov 26, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 1.20% | 2,336 |
| Nov 25, 2025 | 16.70 | 17.00 | 16.50 | 16.60 | 16.60 | -2.92% | 9,112 |
| Nov 24, 2025 | 17.00 | 17.10 | 16.70 | 17.10 | 17.10 | 2.40% | 10,817 |
| Nov 21, 2025 | 16.80 | 17.10 | 16.70 | 16.70 | 16.70 | -2.34% | 37,681 |
| Nov 20, 2025 | 17.00 | 17.40 | 17.00 | 17.10 | 17.10 | -1.16% | 80,554 |
| Nov 19, 2025 | 17.10 | 17.40 | 17.10 | 17.30 | 17.30 | 1.17% | 9,078 |
| Nov 18, 2025 | 17.20 | 17.40 | 17.10 | 17.10 | 17.10 | -0.58% | 6,145 |
| Nov 17, 2025 | 17.30 | 17.60 | 17.20 | 17.20 | 17.20 | -0.58% | 27,618 |
| Nov 14, 2025 | 18.40 | 18.40 | 17.00 | 17.30 | 17.30 | -8.47% | 640,870 |
| Nov 13, 2025 | 18.70 | 19.10 | 18.70 | 18.90 | 18.90 | 1.61% | 260,689 |
| Nov 12, 2025 | 18.30 | 18.70 | 18.30 | 18.60 | 18.60 | 2.20% | 22,144 |
| Nov 11, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 0.55% | 226,010 |
| Nov 10, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 1.69% | 28,704 |
| Nov 7, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.66% | 20,977 |
| Nov 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 172 |
| Nov 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 16,104 |
| Nov 4, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | -0.55% | 1,311 |
| Nov 3, 2025 | 18.10 | 18.40 | 17.90 | 18.20 | 18.20 | - | 12,124 |
| Oct 31, 2025 | 17.90 | 18.40 | 17.90 | 18.20 | 18.20 | 1.68% | 11,950 |
| Oct 30, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -1.10% | 11,594 |
| Oct 29, 2025 | 18.20 | 18.20 | 18.00 | 18.10 | 18.10 | -1.63% | 1,438 |
| Oct 28, 2025 | 18.30 | 18.50 | 18.30 | 18.40 | 18.40 | - | 1,853 |
| Oct 27, 2025 | 18.40 | 18.40 | 18.30 | 18.40 | 18.40 | - | 22,964 |
| Oct 24, 2025 | 18.70 | 18.80 | 18.40 | 18.40 | 18.40 | -1.60% | 9,520 |
| Oct 22, 2025 | 18.40 | 18.80 | 18.40 | 18.70 | 18.70 | 1.63% | 62,642 |
| Oct 21, 2025 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 0.55% | 2,539 |
| Oct 20, 2025 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | 2.81% | 10,064 |
| Oct 17, 2025 | 18.10 | 18.20 | 17.70 | 17.80 | 17.80 | -1.66% | 19,195 |
| Oct 16, 2025 | 18.20 | 18.40 | 18.10 | 18.10 | 18.10 | -0.55% | 22,424 |
| Oct 15, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 1.68% | 13,517 |
| Oct 14, 2025 | 18.30 | 18.40 | 17.90 | 17.90 | 17.90 | -2.19% | 17,451 |
| Oct 10, 2025 | 18.20 | 18.50 | 18.20 | 18.30 | 18.30 | 0.55% | 2,912 |
| Oct 9, 2025 | 18.30 | 18.40 | 18.20 | 18.20 | 18.20 | -1.09% | 8,640 |
| Oct 8, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 0.55% | 6,961 |
| Oct 7, 2025 | 18.30 | 18.40 | 18.20 | 18.30 | 18.30 | 0.55% | 7,739 |
| Oct 6, 2025 | 18.10 | 18.40 | 18.10 | 18.20 | 18.20 | -0.55% | 10,706 |
| Oct 3, 2025 | 18.40 | 18.40 | 18.10 | 18.30 | 18.30 | -0.54% | 21,555 |
| Oct 2, 2025 | 18.50 | 18.70 | 18.40 | 18.40 | 18.40 | - | 4,883 |
| Oct 1, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -0.54% | 2,861 |
| Sep 30, 2025 | 18.40 | 18.60 | 18.20 | 18.50 | 18.50 | 1.09% | 15,207 |
| Sep 29, 2025 | 18.30 | 18.40 | 18.20 | 18.30 | 18.30 | - | 21,603 |
| Sep 26, 2025 | 18.30 | 18.40 | 18.10 | 18.30 | 18.30 | - | 2,999 |
| Sep 25, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 1.67% | 22,618 |
| Sep 24, 2025 | 18.10 | 18.10 | 17.90 | 18.00 | 18.00 | -0.55% | 13,231 |