Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.800 | 3.840 | 3.760 | 3.780 | 3.746 | 35,834 |
| 2026-01-29 | 3.780 | 3.820 | 3.760 | 3.820 | 3.765 | 31,863 |
| 2026-01-28 | 3.820 | 3.820 | 3.760 | 3.800 | 3.745 | 13,779 |
| 2026-01-27 | 3.720 | 3.840 | 3.720 | 3.800 | 3.745 | 25,875 |
| 2026-01-26 | 3.800 | 3.800 | 3.660 | 3.720 | 3.667 | 48,552 |
| 2026-01-23 | 3.880 | 3.880 | 3.820 | 3.820 | 3.765 | 13,495 |
| 2026-01-22 | 3.800 | 3.900 | 3.800 | 3.880 | 3.824 | 33,089 |
| 2026-01-21 | 3.880 | 3.880 | 3.760 | 3.780 | 3.726 | 32,574 |
| 2026-01-20 | 3.980 | 3.980 | 3.880 | 3.880 | 3.824 | 38,566 |
| 2026-01-19 | 4.060 | 4.060 | 3.940 | 4.040 | 3.982 | 35,770 |
| 2026-01-16 | 3.820 | 4.060 | 3.760 | 4.020 | 3.962 | 53,515 |
| 2026-01-15 | 3.840 | 3.840 | 3.740 | 3.820 | 3.765 | 86,975 |
| 2026-01-14 | 3.940 | 3.940 | 3.820 | 3.840 | 3.785 | 35,127 |
| 2026-01-13 | 3.860 | 3.940 | 3.840 | 3.940 | 3.883 | 4,585 |
| 2026-01-12 | 3.900 | 3.940 | 3.860 | 3.880 | 3.824 | 34,740 |
| 2026-01-09 | 3.880 | 3.940 | 3.880 | 3.920 | 3.864 | 5,928 |
| 2026-01-08 | 3.920 | 3.920 | 3.820 | 3.880 | 3.824 | 49,662 |
| 2026-01-07 | 3.900 | 3.920 | 3.880 | 3.900 | 3.844 | 27,938 |
| 2026-01-06 | 3.800 | 3.940 | 3.800 | 3.920 | 3.864 | 14,911 |
| 2026-01-05 | 3.800 | 3.840 | 3.760 | 3.800 | 3.745 | 56,805 |
| 2025-12-30 | 3.840 | 3.840 | 3.800 | 3.800 | 3.745 | 2,997 |
| 2025-12-29 | 3.780 | 3.840 | 3.760 | 3.840 | 3.785 | 32,501 |
| 2025-12-26 | 3.760 | 3.840 | 3.760 | 3.800 | 3.745 | 6,589 |
| 2025-12-25 | 3.760 | 3.800 | 3.720 | 3.740 | 3.686 | 4,485 |
| 2025-12-24 | 3.760 | 3.760 | 3.720 | 3.760 | 3.706 | 11,071 |
| 2025-12-23 | 3.700 | 3.780 | 3.700 | 3.740 | 3.686 | 158,632 |
| 2025-12-22 | 3.640 | 3.760 | 3.640 | 3.680 | 3.627 | 960 |
| 2025-12-19 | 3.660 | 3.660 | 3.600 | 3.600 | 3.548 | 30,789 |
| 2025-12-18 | 3.740 | 3.740 | 3.660 | 3.660 | 3.607 | 5,266 |
| 2025-12-17 | 3.720 | 3.740 | 3.700 | 3.720 | 3.667 | 444,843 |
| 2025-12-16 | 3.740 | 3.780 | 3.680 | 3.720 | 3.667 | 40,629 |
| 2025-12-15 | 3.840 | 3.840 | 3.740 | 3.800 | 3.745 | 159,134 |
| 2025-12-12 | 3.820 | 3.880 | 3.820 | 3.860 | 3.805 | 56,054 |
| 2025-12-11 | 3.800 | 3.820 | 3.800 | 3.820 | 3.765 | 47,179 |
| 2025-12-09 | 3.760 | 3.800 | 3.760 | 3.780 | 3.726 | 65,326 |
| 2025-12-08 | 3.740 | 3.780 | 3.720 | 3.760 | 3.706 | 15,448 |
| 2025-12-04 | 3.600 | 3.760 | 3.600 | 3.720 | 3.667 | 32,870 |
| 2025-12-03 | 3.620 | 3.640 | 3.620 | 3.640 | 3.588 | 9,513 |
| 2025-12-02 | 3.600 | 3.620 | 3.560 | 3.620 | 3.568 | 4,670 |
| 2025-12-01 | 3.640 | 3.660 | 3.580 | 3.580 | 3.529 | 14,281 |
| 2025-11-28 | 3.660 | 3.680 | 3.600 | 3.640 | 3.588 | 3,900 |
| 2025-11-27 | 3.580 | 3.660 | 3.580 | 3.660 | 3.607 | 301,453 |
| 2025-11-26 | 3.540 | 3.600 | 3.480 | 3.580 | 3.529 | 166,530 |
| 2025-11-25 | 3.480 | 3.540 | 3.460 | 3.520 | 3.469 | 39,182 |
| 2025-11-24 | 3.460 | 3.500 | 3.360 | 3.480 | 3.430 | 130,063 |
| 2025-11-21 | 3.560 | 3.600 | 3.420 | 3.460 | 3.410 | 198,985 |
| 2025-11-20 | 3.480 | 3.560 | 3.480 | 3.520 | 3.469 | 563,045 |
| 2025-11-19 | 3.440 | 3.500 | 3.400 | 3.480 | 3.430 | 15,486 |
| 2025-11-18 | 3.540 | 3.540 | 3.420 | 3.460 | 3.410 | 184,022 |
| 2025-11-17 | 3.540 | 3.620 | 3.480 | 3.580 | 3.529 | 39,188 |
| 2025-11-14 | 3.700 | 3.700 | 3.540 | 3.540 | 3.489 | 177,747 |
| 2025-11-13 | 3.600 | 3.720 | 3.600 | 3.680 | 3.627 | 218,460 |
| 2025-11-12 | 3.560 | 3.640 | 3.560 | 3.600 | 3.548 | 21,804 |
| 2025-11-11 | 3.540 | 3.580 | 3.540 | 3.580 | 3.529 | 5,455 |
| 2025-11-10 | 3.500 | 3.540 | 3.440 | 3.540 | 3.489 | 40,367 |
| 2025-11-07 | 3.540 | 3.580 | 3.500 | 3.500 | 3.450 | 25,161 |
| 2025-11-06 | 3.520 | 3.600 | 3.520 | 3.540 | 3.489 | 166,822 |
| 2025-11-05 | 3.520 | 3.620 | 3.500 | 3.520 | 3.469 | 212,401 |
| 2025-11-04 | 3.580 | 3.580 | 3.520 | 3.520 | 3.469 | 15,571 |
| 2025-11-03 | 3.540 | 3.600 | 3.520 | 3.520 | 3.469 | 34,038 |
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.