Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.140 | 4.160 | 4.140 | 4.140 | 4.140 | 12,056 |
| 2026-10-21 | 4.060 | 4.080 | 4.040 | 4.040 | 4.040 | 68,990 |
| 2026-10-20 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 1,000 |
| 2026-10-19 | 4.080 | 4.080 | 4.060 | 4.080 | 4.080 | 3,943 |
| 2026-10-15 | 4.160 | 4.160 | 3.980 | 4.060 | 4.060 | 80,978 |
| 2026-10-14 | 4.280 | 4.280 | 4.180 | 4.200 | 4.200 | 34,991 |
| 2026-10-12 | 4.220 | 4.300 | 4.200 | 4.300 | 4.300 | 127,993 |
| 2026-10-09 | 4.240 | 4.260 | 4.180 | 4.220 | 4.220 | 18,141 |
| 2026-10-08 | 4.280 | 4.300 | 4.180 | 4.240 | 4.240 | 358,656 |
| 2026-10-07 | 4.280 | 4.340 | 4.280 | 4.300 | 4.300 | 256,395 |
| 2026-10-06 | 4.260 | 4.300 | 4.240 | 4.300 | 4.300 | 25,590 |
| 2026-10-05 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 9,003 |
| 2026-10-02 | 4.220 | 4.240 | 4.120 | 4.240 | 4.240 | 191,965 |
| 2026-10-01 | 4.320 | 4.320 | 4.240 | 4.280 | 4.280 | 24,377 |
| 2026-09-30 | 4.360 | 4.360 | 4.300 | 4.320 | 4.320 | 102,562 |
| 2026-09-29 | 4.360 | 4.400 | 4.340 | 4.360 | 4.360 | 34,748 |
| 2026-09-28 | 4.400 | 4.400 | 4.360 | 4.400 | 4.400 | 35,597 |
| 2026-09-25 | 4.420 | 4.420 | 4.360 | 4.400 | 4.400 | 37,894 |
| 2026-09-24 | 4.460 | 4.480 | 4.400 | 4.420 | 4.420 | 102,845 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.0218 USD |
| 2026-04-30 | 0.0181 USD |
| 2026-01-30 | 0.0207 USD |
| 2025-10-31 | 0.0216 USD |
| 2025-08-05 | 0.0215 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.