Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.600 | 3.620 | 3.520 | 3.560 | 3.509 | 16,622 |
| 2025-10-30 | 3.580 | 3.620 | 3.540 | 3.620 | 3.547 | 104,564 |
| 2025-10-29 | 3.620 | 3.620 | 3.560 | 3.560 | 3.488 | 30,001 |
| 2025-10-28 | 3.600 | 3.640 | 3.600 | 3.640 | 3.566 | 383,147 |
| 2025-10-27 | 3.480 | 3.620 | 3.480 | 3.620 | 3.547 | 59,555 |
| 2025-10-24 | 3.480 | 3.500 | 3.460 | 3.480 | 3.410 | 68,836 |
| 2025-10-22 | 3.540 | 3.540 | 3.460 | 3.480 | 3.410 | 22,580 |
| 2025-10-21 | 3.500 | 3.540 | 3.500 | 3.540 | 3.468 | 31,868 |
| 2025-10-20 | 3.460 | 3.560 | 3.460 | 3.500 | 3.429 | 88,029 |
| 2025-10-17 | 3.560 | 3.560 | 3.440 | 3.440 | 3.370 | 457,415 |
| 2025-10-16 | 3.460 | 3.620 | 3.460 | 3.540 | 3.468 | 98,408 |
| 2025-10-15 | 3.360 | 3.420 | 3.340 | 3.420 | 3.351 | 41,235 |
| 2025-10-14 | 3.420 | 3.420 | 3.320 | 3.400 | 3.331 | 51,186 |
| 2025-10-10 | 3.380 | 3.460 | 3.360 | 3.400 | 3.331 | 9,714 |
| 2025-10-09 | 3.420 | 3.420 | 3.360 | 3.380 | 3.312 | 18,611 |
| 2025-10-08 | 3.420 | 3.440 | 3.360 | 3.360 | 3.292 | 29,735 |
| 2025-10-07 | 3.440 | 3.440 | 3.360 | 3.440 | 3.370 | 52,227 |
| 2025-10-06 | 3.380 | 3.440 | 3.380 | 3.440 | 3.370 | 15,536 |
| 2025-10-03 | 3.420 | 3.420 | 3.340 | 3.380 | 3.312 | 58,505 |
| 2025-10-02 | 3.460 | 3.460 | 3.380 | 3.420 | 3.351 | 33,520 |
| 2025-10-01 | 3.500 | 3.500 | 3.400 | 3.420 | 3.351 | 84,449 |
| 2025-09-30 | 3.480 | 3.500 | 3.440 | 3.500 | 3.429 | 9,954 |
| 2025-09-29 | 3.440 | 3.520 | 3.400 | 3.500 | 3.429 | 311,624 |
| 2025-09-26 | 3.380 | 3.440 | 3.380 | 3.440 | 3.370 | 13,073 |
| 2025-09-25 | 3.440 | 3.460 | 3.360 | 3.400 | 3.331 | 6,814 |
| 2025-09-24 | 3.420 | 3.460 | 3.380 | 3.460 | 3.390 | 151,974 |
| 2025-09-23 | 3.360 | 3.440 | 3.360 | 3.420 | 3.351 | 17,976 |
| 2025-09-22 | 3.380 | 3.420 | 3.360 | 3.360 | 3.292 | 3,400 |
| 2025-09-19 | 3.380 | 3.420 | 3.360 | 3.400 | 3.331 | 325,540 |
| 2025-09-18 | 3.300 | 3.400 | 3.300 | 3.400 | 3.331 | 38,971 |
| 2025-09-17 | 3.320 | 3.320 | 3.300 | 3.300 | 3.233 | 32,345 |
| 2025-09-16 | 3.340 | 3.340 | 3.300 | 3.320 | 3.253 | 14,957 |
| 2025-09-15 | 3.300 | 3.360 | 3.280 | 3.340 | 3.272 | 78,427 |
| 2025-09-12 | 3.260 | 3.340 | 3.260 | 3.300 | 3.233 | 62,896 |
| 2025-09-11 | 3.220 | 3.260 | 3.220 | 3.240 | 3.174 | 46,422 |
| 2025-09-10 | 3.140 | 3.220 | 3.140 | 3.220 | 3.155 | 45,280 |
| 2025-09-09 | 3.180 | 3.180 | 3.140 | 3.160 | 3.096 | 165,364 |
| 2025-09-08 | 3.220 | 3.240 | 3.120 | 3.160 | 3.096 | 16,834 |
| 2025-09-05 | 3.200 | 3.260 | 3.200 | 3.240 | 3.174 | 18,451 |
| 2025-09-04 | 3.220 | 3.220 | 3.180 | 3.200 | 3.135 | 28,293 |
| 2025-09-03 | 3.240 | 3.240 | 3.160 | 3.200 | 3.135 | 21,657 |
| 2025-09-02 | 3.300 | 3.320 | 3.220 | 3.260 | 3.194 | 59,889 |
| 2025-09-01 | 3.240 | 3.320 | 3.220 | 3.320 | 3.253 | 34,917 |
| 2025-08-29 | 3.240 | 3.240 | 3.220 | 3.220 | 3.155 | 2,675 |
| 2025-08-28 | 3.240 | 3.240 | 3.200 | 3.220 | 3.155 | 3,027 |
| 2025-08-27 | 3.200 | 3.240 | 3.180 | 3.240 | 3.174 | 3,035 |
| 2025-08-26 | 3.180 | 3.220 | 3.160 | 3.200 | 3.135 | 13,316 |
| 2025-08-25 | 3.140 | 3.200 | 3.140 | 3.180 | 3.116 | 24,374 |
| 2025-08-22 | 3.140 | 3.140 | 3.120 | 3.140 | 3.076 | 10,099 |
| 2025-08-21 | 3.140 | 3.140 | 3.060 | 3.140 | 3.076 | 46,615 |
| 2025-08-20 | 3.140 | 3.160 | 3.100 | 3.160 | 3.096 | 18,472 |
| 2025-08-19 | 3.120 | 3.180 | 3.120 | 3.160 | 3.096 | 122 |
| 2025-08-18 | 3.200 | 3.200 | 3.140 | 3.160 | 3.096 | 17,084 |
| 2025-08-15 | 3.180 | 3.240 | 3.160 | 3.180 | 3.116 | 23,412 |
| 2025-08-14 | 3.160 | 3.200 | 3.140 | 3.160 | 3.096 | 60,465 |
| 2025-08-13 | 3.060 | 3.200 | 3.060 | 3.160 | 3.096 | 29,091 |
| 2025-08-08 | 3.100 | 3.100 | 3.020 | 3.040 | 2.978 | 136,075 |
| 2025-08-07 | 3.040 | 3.100 | 3.020 | 3.100 | 3.037 | 109,572 |
| 2025-08-06 | 3.040 | 3.060 | 3.020 | 3.060 | 2.998 | 3,602 |
| 2025-08-05 | 3.060 | 3.120 | 3.060 | 3.100 | 3.037 | 6,361 |
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.