Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.140 | 3.140 | 2.980 | 3.080 | 2.997 | 640,370 |
| 2025-08-01 | 3.160 | 3.180 | 3.140 | 3.140 | 3.055 | 84,228 |
| 2025-07-31 | 3.120 | 3.280 | 3.120 | 3.160 | 3.074 | 209,627 |
| 2025-07-30 | 3.080 | 3.120 | 3.060 | 3.120 | 3.035 | 157,035 |
| 2025-07-29 | 3.080 | 3.100 | 3.080 | 3.080 | 2.997 | 1,314 |
| 2025-07-25 | 3.080 | 3.100 | 3.060 | 3.080 | 2.997 | 151,093 |
| 2025-07-24 | 3.020 | 3.080 | 3.000 | 3.080 | 2.997 | 235,246 |
| 2025-07-23 | 3.060 | 3.060 | 2.980 | 3.020 | 2.938 | 21,618 |
| 2025-07-22 | 3.040 | 3.060 | 3.020 | 3.060 | 2.977 | 68,291 |
| 2025-07-21 | 3.040 | 3.060 | 3.000 | 3.020 | 2.938 | 8,290 |
| 2025-07-18 | 3.020 | 3.060 | 3.020 | 3.060 | 2.977 | 6,155 |
| 2025-07-17 | 3.060 | 3.060 | 2.920 | 3.000 | 2.919 | 118,059 |
| 2025-07-16 | 3.120 | 3.120 | 3.060 | 3.060 | 2.977 | 32,882 |
| 2025-07-15 | 3.080 | 3.140 | 3.080 | 3.100 | 3.016 | 18,265 |
| 2025-07-14 | 3.100 | 3.120 | 3.060 | 3.100 | 3.016 | 10,593 |
| 2025-07-11 | 3.080 | 3.140 | 3.080 | 3.120 | 3.035 | 17,626 |
| 2025-07-09 | 3.120 | 3.140 | 3.060 | 3.060 | 2.977 | 63,833 |
| 2025-07-08 | 3.140 | 3.160 | 3.100 | 3.140 | 3.055 | 29,328 |
| 2025-07-07 | 3.160 | 3.160 | 3.120 | 3.140 | 3.055 | 9,622 |
| 2025-07-04 | 3.080 | 3.160 | 3.060 | 3.160 | 3.074 | 21,750 |
| 2025-07-03 | 3.060 | 3.120 | 3.060 | 3.120 | 3.035 | 90,004 |
| 2025-07-02 | 3.040 | 3.120 | 3.040 | 3.100 | 3.016 | 53,313 |
| 2025-07-01 | 3.080 | 3.080 | 3.040 | 3.060 | 2.977 | 13,099 |
| 2025-06-30 | 3.060 | 3.100 | 3.020 | 3.080 | 2.997 | 64,535 |
| 2025-06-27 | 2.980 | 3.080 | 2.980 | 3.080 | 2.997 | 45,062 |
| 2025-06-26 | 2.960 | 3.000 | 2.960 | 2.980 | 2.899 | 280,505 |
| 2025-06-25 | 2.940 | 2.960 | 2.940 | 2.960 | 2.880 | 11,966 |
| 2025-06-24 | 2.900 | 2.940 | 2.880 | 2.940 | 2.860 | 36,003 |
| 2025-06-23 | 2.920 | 2.940 | 2.880 | 2.920 | 2.841 | 304,757 |
| 2025-06-20 | 2.860 | 3.000 | 2.860 | 2.940 | 2.860 | 58,609 |
| 2025-06-19 | 2.820 | 2.900 | 2.820 | 2.860 | 2.783 | 41,473 |
| 2025-06-18 | 2.840 | 2.860 | 2.840 | 2.840 | 2.763 | 110,849 |
| 2025-06-17 | 2.840 | 2.860 | 2.840 | 2.840 | 2.763 | 24,352 |
| 2025-06-16 | 2.840 | 2.840 | 2.780 | 2.840 | 2.763 | 9,072 |
| 2025-06-13 | 2.840 | 2.840 | 2.780 | 2.780 | 2.705 | 27,085 |
| 2025-06-12 | 2.880 | 2.920 | 2.820 | 2.840 | 2.763 | 28,272 |
| 2025-06-11 | 2.880 | 2.940 | 2.860 | 2.880 | 2.802 | 304,479 |
| 2025-06-10 | 2.900 | 2.920 | 2.880 | 2.900 | 2.821 | 14,610 |
← NewerPage 6 of 6 · 338 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.