Morgan Stanley (BKK:MS06)
Thailand
· Delayed Price · Currency is THB 3.720
+0.080 (2.20%)
Last updated: Dec 4, 2025, 10:00 AM ICT
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.60 | 3.76 | 3.60 | 3.72 | 3.72 | 2.20% | 32,870 |
| Dec 3, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.55% | 9,513 |
| Dec 2, 2025 | 3.60 | 3.62 | 3.56 | 3.62 | 3.62 | 1.12% | 4,670 |
| Dec 1, 2025 | 3.64 | 3.66 | 3.58 | 3.58 | 3.58 | -1.65% | 14,281 |
| Nov 28, 2025 | 3.64 | 3.68 | 3.60 | 3.64 | 3.64 | -0.55% | 3,900 |
| Nov 27, 2025 | 3.66 | 3.66 | 3.58 | 3.66 | 3.66 | 2.23% | 301,453 |
| Nov 26, 2025 | 3.54 | 3.60 | 3.48 | 3.58 | 3.58 | 1.70% | 166,530 |
| Nov 25, 2025 | 3.48 | 3.54 | 3.46 | 3.52 | 3.52 | 1.15% | 39,182 |
| Nov 24, 2025 | 3.46 | 3.50 | 3.36 | 3.48 | 3.48 | 0.58% | 130,063 |
| Nov 21, 2025 | 3.46 | 3.60 | 3.42 | 3.46 | 3.46 | -1.70% | 198,985 |
| Nov 20, 2025 | 3.48 | 3.56 | 3.48 | 3.52 | 3.52 | 1.15% | 563,045 |
| Nov 19, 2025 | 3.44 | 3.50 | 3.40 | 3.48 | 3.48 | 0.58% | 15,486 |
| Nov 18, 2025 | 3.54 | 3.54 | 3.42 | 3.46 | 3.46 | -3.35% | 184,022 |
| Nov 17, 2025 | 3.54 | 3.62 | 3.48 | 3.58 | 3.58 | 1.13% | 39,188 |
| Nov 14, 2025 | 3.70 | 3.70 | 3.54 | 3.54 | 3.54 | -3.80% | 177,747 |
| Nov 13, 2025 | 3.60 | 3.72 | 3.60 | 3.68 | 3.68 | 2.22% | 218,460 |
| Nov 12, 2025 | 3.56 | 3.64 | 3.56 | 3.60 | 3.60 | 0.56% | 21,804 |
| Nov 11, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | 5,455 |
| Nov 10, 2025 | 3.50 | 3.54 | 3.44 | 3.54 | 3.54 | 1.14% | 40,367 |
| Nov 7, 2025 | 3.54 | 3.58 | 3.50 | 3.50 | 3.50 | -1.13% | 25,161 |
| Nov 6, 2025 | 3.52 | 3.60 | 3.52 | 3.54 | 3.54 | 0.57% | 166,822 |
| Nov 5, 2025 | 3.52 | 3.62 | 3.50 | 3.52 | 3.52 | - | 212,401 |
| Nov 4, 2025 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | - | 15,571 |
| Nov 3, 2025 | 3.54 | 3.60 | 3.52 | 3.52 | 3.52 | -1.12% | 34,038 |
| Oct 31, 2025 | 3.60 | 3.62 | 3.52 | 3.56 | 3.56 | -1.66% | 16,622 |
| Oct 30, 2025 | 3.58 | 3.62 | 3.54 | 3.62 | 3.60 | 1.69% | 104,564 |
| Oct 29, 2025 | 3.62 | 3.62 | 3.56 | 3.56 | 3.54 | -2.20% | 30,001 |
| Oct 28, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.62 | 0.55% | 383,147 |
| Oct 27, 2025 | 3.48 | 3.62 | 3.48 | 3.62 | 3.60 | 4.02% | 59,555 |
| Oct 24, 2025 | 3.48 | 3.50 | 3.46 | 3.48 | 3.46 | - | 68,836 |
| Oct 22, 2025 | 3.54 | 3.54 | 3.46 | 3.48 | 3.46 | -1.69% | 22,580 |
| Oct 21, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.52 | 1.14% | 31,868 |
| Oct 20, 2025 | 3.46 | 3.56 | 3.46 | 3.50 | 3.48 | 1.74% | 88,029 |
| Oct 17, 2025 | 3.56 | 3.56 | 3.44 | 3.44 | 3.42 | -2.82% | 457,415 |
| Oct 16, 2025 | 3.46 | 3.62 | 3.46 | 3.54 | 3.52 | 3.51% | 98,408 |
| Oct 15, 2025 | 3.36 | 3.42 | 3.34 | 3.42 | 3.40 | 0.59% | 41,235 |
| Oct 14, 2025 | 3.42 | 3.42 | 3.32 | 3.40 | 3.38 | - | 51,186 |
| Oct 10, 2025 | 3.38 | 3.46 | 3.36 | 3.40 | 3.38 | 0.59% | 9,714 |
| Oct 9, 2025 | 3.42 | 3.42 | 3.36 | 3.38 | 3.36 | 0.60% | 18,611 |
| Oct 8, 2025 | 3.42 | 3.44 | 3.36 | 3.36 | 3.34 | -2.33% | 29,735 |
| Oct 7, 2025 | 3.44 | 3.44 | 3.36 | 3.44 | 3.42 | - | 52,227 |
| Oct 6, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.42 | 1.78% | 15,536 |
| Oct 3, 2025 | 3.42 | 3.42 | 3.34 | 3.38 | 3.36 | -1.17% | 58,505 |
| Oct 2, 2025 | 3.46 | 3.46 | 3.38 | 3.42 | 3.40 | - | 33,520 |
| Oct 1, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.40 | -2.29% | 84,449 |
| Sep 30, 2025 | 3.48 | 3.50 | 3.44 | 3.50 | 3.48 | - | 9,954 |
| Sep 29, 2025 | 3.44 | 3.52 | 3.40 | 3.50 | 3.48 | 1.74% | 311,624 |
| Sep 26, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.42 | 1.18% | 13,073 |
| Sep 25, 2025 | 3.44 | 3.46 | 3.36 | 3.40 | 3.38 | -1.73% | 6,814 |
| Sep 24, 2025 | 3.42 | 3.46 | 3.38 | 3.46 | 3.44 | 1.17% | 151,974 |