Microsoft Corporation (BKK:MSFT01)
Thailand · Delayed Price · Currency is THB 5.15
+0.05 (0.98%)
At close: Aug 5, 2025, 4:30 PM ICT
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | - | -1.94% | 617,850 |
| Aug 5, 2025 | 5.10 | 5.15 | 5.00 | 5.15 | - | 0.98% | 120,122 |
| Aug 4, 2025 | 5.25 | 5.25 | 5.00 | 5.10 | - | -1.92% | 177,385 |
| Aug 1, 2025 | 5.35 | 5.40 | 5.15 | 5.20 | - | -2.80% | 419,873 |
| Jul 31, 2025 | 4.92 | 5.40 | 4.92 | 5.35 | - | 8.74% | 266,815 |
| Jul 30, 2025 | 4.92 | 4.94 | 4.88 | 4.92 | - | - | 254,108 |
| Jul 29, 2025 | 4.88 | 4.94 | 4.88 | 4.92 | - | 1.23% | 581,054 |
| Jul 25, 2025 | 4.82 | 4.88 | 4.82 | 4.86 | - | 0.83% | 474,563 |
| Jul 24, 2025 | 4.80 | 4.82 | 4.74 | 4.82 | - | - | 362,349 |
| Jul 23, 2025 | 4.86 | 4.86 | 4.78 | 4.82 | - | -0.41% | 134,004 |
| Jul 22, 2025 | 4.86 | 4.86 | 4.82 | 4.84 | - | -0.41% | 184,233 |
| Jul 21, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | - | -0.82% | 86,556 |
| Jul 18, 2025 | 4.86 | 4.92 | 4.86 | 4.90 | - | 1.24% | 1,102,035 |
| Jul 17, 2025 | 4.84 | 4.86 | 4.80 | 4.84 | - | 0.41% | 51,246 |
| Jul 16, 2025 | 4.82 | 4.88 | 4.80 | 4.82 | - | 0.84% | 193,421 |
| Jul 15, 2025 | 4.78 | 4.82 | 4.78 | 4.78 | - | -0.42% | 508,363 |
| Jul 14, 2025 | 4.78 | 4.82 | 4.76 | 4.80 | - | - | 933,524 |
| Jul 11, 2025 | 4.82 | 4.88 | 4.78 | 4.80 | - | 0.42% | 608,846 |
| Jul 9, 2025 | 4.78 | 4.78 | 4.76 | 4.78 | - | 0.42% | 265,079 |
| Jul 8, 2025 | 4.78 | 4.80 | 4.76 | 4.76 | - | -0.83% | 150,769 |
| Jul 7, 2025 | 4.78 | 4.80 | 4.74 | 4.80 | - | 0.42% | 183,822 |
| Jul 4, 2025 | 4.70 | 4.78 | 4.70 | 4.78 | - | 1.70% | 52,622 |
| Jul 3, 2025 | 4.68 | 4.72 | 4.66 | 4.70 | - | - | 117,215 |
| Jul 2, 2025 | 4.76 | 4.76 | 4.70 | 4.70 | - | -1.26% | 144,149 |
| Jul 1, 2025 | 4.78 | 4.78 | 4.74 | 4.76 | - | -0.42% | 134,593 |
| Jun 30, 2025 | 4.78 | 4.80 | 4.76 | 4.78 | - | -0.42% | 41,010 |
| Jun 27, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | - | 1.69% | 295,437 |
| Jun 26, 2025 | 4.76 | 4.76 | 4.70 | 4.72 | - | - | 91,061 |
| Jun 25, 2025 | 4.72 | 4.74 | 4.70 | 4.72 | - | -0.42% | 71,506 |
| Jun 24, 2025 | 4.64 | 4.76 | 4.60 | 4.74 | - | 1.72% | 61,977 |
| Jun 23, 2025 | 4.66 | 4.66 | 4.62 | 4.66 | - | 0.43% | 44,591 |
| Jun 20, 2025 | 4.66 | 4.66 | 4.60 | 4.64 | - | - | 120,960 |
| Jun 19, 2025 | 4.60 | 4.66 | 4.58 | 4.64 | - | 0.87% | 62,509 |
| Jun 18, 2025 | 4.56 | 4.62 | 4.56 | 4.60 | - | 1.32% | 45,822 |
| Jun 17, 2025 | 4.54 | 4.60 | 4.54 | 4.54 | - | - | 79,580 |
| Jun 16, 2025 | 4.54 | 4.58 | 4.52 | 4.54 | - | - | 26,945 |
| Jun 13, 2025 | 4.54 | 4.58 | 4.50 | 4.54 | - | 0.44% | 163,950 |
| Jun 12, 2025 | 4.52 | 4.56 | 4.50 | 4.52 | - | - | 119,121 |
| Jun 11, 2025 | 4.56 | 4.56 | 4.50 | 4.52 | - | -0.88% | 117,410 |
| Jun 10, 2025 | 4.54 | 4.58 | 4.50 | 4.56 | - | 0.44% | 107,694 |
| Jun 9, 2025 | 4.52 | 4.56 | 4.50 | 4.54 | - | 0.89% | 190,452 |
| Jun 6, 2025 | 4.46 | 4.52 | 4.44 | 4.50 | - | 0.90% | 86,748 |
| Jun 5, 2025 | 4.46 | 4.48 | 4.44 | 4.46 | - | - | 17,539 |
| Jun 4, 2025 | 4.44 | 4.46 | 4.42 | 4.46 | - | 0.45% | 16,000 |
| May 30, 2025 | 4.46 | 4.46 | 4.38 | 4.44 | - | -0.45% | 33,931 |
| May 29, 2025 | 4.42 | 4.48 | 4.40 | 4.46 | - | 0.90% | 33,925 |
| May 28, 2025 | 4.42 | 4.44 | 4.40 | 4.42 | - | 0.45% | 44,638 |
| May 27, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | - | 1.85% | 40,700 |
| May 26, 2025 | 4.36 | 4.36 | 4.30 | 4.32 | - | -0.92% | 24,076 |
| May 23, 2025 | 4.36 | 4.46 | 4.34 | 4.36 | - | -0.46% | 48,287 |