Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 4.020 | 4.020 | 4.020 | 4.020 | 4.001 | 0 |
| 2026-04-30 | 4.160 | 4.160 | 4.020 | 4.020 | 4.001 | 57,623 |
| 2026-04-29 | 4.140 | 4.180 | 4.120 | 4.160 | 4.123 | 23,360 |
| 2026-04-28 | 4.060 | 4.160 | 4.040 | 4.080 | 4.043 | 209,431 |
| 2026-04-27 | 4.080 | 4.080 | 4.000 | 4.060 | 4.023 | 6,782 |
| 2026-04-24 | 4.100 | 4.140 | 4.080 | 4.080 | 4.043 | 7,253 |
| 2026-04-23 | 4.100 | 4.120 | 4.080 | 4.120 | 4.083 | 48,349 |
| 2026-04-22 | 4.080 | 4.120 | 4.060 | 4.120 | 4.083 | 29,378 |
| 2026-04-21 | 3.980 | 4.100 | 3.980 | 4.100 | 4.063 | 70,559 |
| 2026-04-20 | 4.040 | 4.040 | 3.960 | 3.980 | 3.944 | 17,427 |
| 2026-04-17 | 4.080 | 4.080 | 3.980 | 4.040 | 4.004 | 251,160 |
| 2026-04-16 | 3.800 | 4.100 | 3.760 | 4.080 | 4.043 | 174,951 |
| 2026-04-10 | 3.740 | 3.820 | 3.740 | 3.800 | 3.766 | 7,543 |
| 2026-04-09 | 3.700 | 3.820 | 3.700 | 3.720 | 3.687 | 34,866 |
| 2026-04-08 | 3.620 | 3.720 | 3.620 | 3.700 | 3.667 | 6,219 |
| 2026-04-07 | 3.620 | 3.700 | 3.580 | 3.700 | 3.667 | 68,550 |
| 2026-04-03 | 3.600 | 3.620 | 3.520 | 3.560 | 3.528 | 55,383 |
| 2026-04-02 | 3.620 | 3.660 | 3.560 | 3.600 | 3.568 | 89,323 |
| 2026-04-01 | 3.500 | 3.620 | 3.500 | 3.580 | 3.548 | 20,543 |
| 2026-03-31 | 3.480 | 3.540 | 3.460 | 3.540 | 3.508 | 15,378 |
| 2026-03-30 | 3.560 | 3.560 | 3.420 | 3.480 | 3.449 | 69,999 |
| 2026-03-27 | 3.620 | 3.640 | 3.560 | 3.580 | 3.548 | 45,014 |
| 2026-03-26 | 3.660 | 3.660 | 3.600 | 3.620 | 3.587 | 23,179 |
| 2026-03-25 | 3.560 | 3.680 | 3.560 | 3.660 | 3.627 | 80,404 |
| 2026-03-24 | 3.540 | 3.600 | 3.540 | 3.560 | 3.528 | 39,461 |
| 2026-03-23 | 3.460 | 3.560 | 3.460 | 3.500 | 3.468 | 140,371 |
| 2026-03-20 | 3.460 | 3.460 | 3.420 | 3.460 | 3.429 | 6,868 |
| 2026-03-19 | 3.460 | 3.500 | 3.440 | 3.480 | 3.449 | 68,307 |
| 2026-03-18 | 3.360 | 3.460 | 3.360 | 3.460 | 3.429 | 22,137 |
| 2026-03-17 | 3.380 | 3.400 | 3.360 | 3.380 | 3.350 | 10,635 |
| 2026-03-16 | 3.340 | 3.380 | 3.340 | 3.380 | 3.350 | 763 |
| 2026-03-13 | 3.340 | 3.360 | 3.280 | 3.360 | 3.330 | 23,550 |
| 2026-03-12 | 3.380 | 3.440 | 3.340 | 3.360 | 3.330 | 54,479 |
| 2026-03-11 | 3.400 | 3.460 | 3.360 | 3.460 | 3.429 | 60,649 |
| 2026-03-10 | 3.360 | 3.400 | 3.300 | 3.380 | 3.350 | 25,255 |
| 2026-03-09 | 3.460 | 3.460 | 3.340 | 3.340 | 3.310 | 83,300 |
| 2026-03-06 | 3.500 | 3.500 | 3.400 | 3.500 | 3.468 | 404,061 |
| 2026-03-05 | 3.500 | 3.560 | 3.480 | 3.520 | 3.488 | 9,198 |
| 2026-03-04 | 3.380 | 3.560 | 3.380 | 3.500 | 3.468 | 17,738 |
| 2026-03-02 | 3.640 | 3.640 | 3.380 | 3.380 | 3.350 | 751,142 |
| 2026-02-27 | 3.580 | 3.680 | 3.580 | 3.640 | 3.607 | 42,864 |
| 2026-02-26 | 3.520 | 3.620 | 3.520 | 3.600 | 3.568 | 7,494 |
| 2026-02-25 | 3.480 | 3.520 | 3.440 | 3.520 | 3.488 | 18,155 |
| 2026-02-24 | 3.620 | 3.620 | 3.460 | 3.500 | 3.468 | 32,192 |
| 2026-02-23 | 3.620 | 3.640 | 3.600 | 3.620 | 3.587 | 16,433 |
| 2026-02-20 | 3.700 | 3.700 | 3.600 | 3.660 | 3.627 | 27,693 |
| 2026-02-19 | 3.600 | 3.700 | 3.600 | 3.700 | 3.667 | 60,335 |
| 2026-02-18 | 3.600 | 3.600 | 3.560 | 3.600 | 3.568 | 1,529 |
| 2026-02-17 | 3.540 | 3.600 | 3.540 | 3.600 | 3.568 | 8,163 |
| 2026-02-16 | 3.480 | 3.540 | 3.400 | 3.540 | 3.508 | 58,253 |
| 2026-02-13 | 3.680 | 3.700 | 3.420 | 3.500 | 3.468 | 196,208 |
| 2026-02-12 | 3.720 | 3.720 | 3.640 | 3.680 | 3.647 | 26,140 |
| 2026-02-11 | 3.800 | 3.820 | 3.640 | 3.720 | 3.687 | 22,018 |
| 2026-02-10 | 3.760 | 3.800 | 3.760 | 3.800 | 3.766 | 111,653 |
| 2026-02-09 | 3.720 | 3.820 | 3.720 | 3.760 | 3.726 | 74,479 |
| 2026-02-06 | 3.820 | 3.820 | 3.680 | 3.720 | 3.687 | 153,172 |
| 2026-02-05 | 3.860 | 3.860 | 3.800 | 3.860 | 3.825 | 6,032 |
| 2026-02-04 | 3.880 | 3.940 | 3.820 | 3.820 | 3.786 | 49,982 |
| 2026-02-03 | 3.840 | 3.900 | 3.820 | 3.880 | 3.845 | 26,443 |
| 2026-02-02 | 3.820 | 3.840 | 3.800 | 3.820 | 3.786 | 13,502 |
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.