Microsoft Corporation (BKK:MSFT01)
Thailand · Delayed Price · Currency is THB 5.10
+0.16 (3.24%)
At close: Oct 7, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 3.24% | 1,738,548 |
| Oct 6, 2025 | 4.94 | 4.96 | 4.90 | 4.94 | 4.94 | - | 2,218,086 |
| Oct 3, 2025 | 4.96 | 4.96 | 4.90 | 4.94 | 4.94 | -0.40% | 440,976 |
| Oct 2, 2025 | 4.90 | 4.98 | 4.88 | 4.96 | 4.96 | 1.64% | 918,399 |
| Oct 1, 2025 | 4.90 | 4.94 | 4.88 | 4.88 | 4.88 | -0.41% | 540,228 |
| Sep 30, 2025 | 4.88 | 4.92 | 4.86 | 4.90 | 4.90 | - | 1,121,253 |
| Sep 29, 2025 | 4.84 | 4.90 | 4.82 | 4.90 | 4.90 | 1.24% | 663,573 |
| Sep 26, 2025 | 4.82 | 4.84 | 4.80 | 4.84 | 4.84 | - | 662,603 |
| Sep 25, 2025 | 4.82 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | 185,299 |
| Sep 24, 2025 | 4.84 | 4.84 | 4.76 | 4.80 | 4.80 | - | 352,135 |
| Sep 23, 2025 | 4.82 | 4.86 | 4.80 | 4.80 | 4.80 | -0.83% | 630,314 |
| Sep 22, 2025 | 4.80 | 4.86 | 4.78 | 4.84 | 4.84 | 0.83% | 527,981 |
| Sep 19, 2025 | 4.82 | 4.82 | 4.76 | 4.80 | 4.80 | - | 288,656 |
| Sep 18, 2025 | 4.78 | 4.84 | 4.74 | 4.80 | 4.80 | - | 126,528 |
| Sep 17, 2025 | 4.84 | 4.84 | 4.76 | 4.80 | 4.80 | -0.83% | 759,871 |
| Sep 16, 2025 | 4.76 | 4.84 | 4.74 | 4.84 | 4.84 | 1.26% | 251,412 |
| Sep 15, 2025 | 4.74 | 4.82 | 4.72 | 4.78 | 4.78 | 0.84% | 413,241 |
| Sep 12, 2025 | 4.70 | 4.78 | 4.68 | 4.74 | 4.74 | 0.85% | 183,379 |
| Sep 11, 2025 | 4.70 | 4.76 | 4.64 | 4.70 | 4.70 | 0.43% | 157,084 |
| Sep 10, 2025 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | 0.43% | 189,737 |
| Sep 9, 2025 | 4.68 | 4.68 | 4.64 | 4.66 | 4.66 | -1.27% | 373,703 |
| Sep 8, 2025 | 4.84 | 4.84 | 4.66 | 4.72 | 4.72 | -2.48% | 758,226 |
| Sep 5, 2025 | 4.80 | 4.86 | 4.80 | 4.84 | 4.84 | 0.41% | 290,693 |
| Sep 4, 2025 | 4.82 | 4.84 | 4.78 | 4.82 | 4.82 | 0.42% | 89,369 |
| Sep 3, 2025 | 4.82 | 4.84 | 4.74 | 4.80 | 4.80 | -0.41% | 286,433 |
| Sep 2, 2025 | 4.82 | 4.84 | 4.80 | 4.82 | 4.82 | - | 126,406 |
| Sep 1, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -0.41% | 142,730 |
| Aug 29, 2025 | 4.86 | 4.88 | 4.82 | 4.84 | 4.84 | - | 137,670 |
| Aug 28, 2025 | 4.82 | 4.88 | 4.80 | 4.84 | 4.84 | 0.41% | 145,912 |
| Aug 27, 2025 | 4.84 | 4.84 | 4.78 | 4.82 | 4.82 | -0.41% | 346,334 |
| Aug 26, 2025 | 4.84 | 4.86 | 4.80 | 4.84 | 4.84 | - | 437,666 |
| Aug 25, 2025 | 4.86 | 4.88 | 4.82 | 4.84 | 4.84 | -0.82% | 756,636 |
| Aug 22, 2025 | 4.86 | 4.90 | 4.84 | 4.88 | 4.88 | - | 120,686 |
| Aug 21, 2025 | 4.90 | 4.90 | 4.84 | 4.88 | 4.88 | -0.81% | 229,853 |
| Aug 20, 2025 | 4.96 | 4.96 | 4.88 | 4.92 | 4.92 | -0.40% | 697,858 |
| Aug 19, 2025 | 5.00 | 5.00 | 4.92 | 4.94 | 4.94 | -1.20% | 337,551 |
| Aug 18, 2025 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | -0.99% | 148,279 |
| Aug 15, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 229,595 |
| Aug 14, 2025 | 5.05 | 5.10 | 4.96 | 5.00 | 5.00 | -0.99% | 432,425 |
| Aug 13, 2025 | 4.98 | 5.10 | 4.96 | 5.05 | 5.05 | 1.41% | 499,695 |
| Aug 8, 2025 | 5.00 | 5.05 | 4.94 | 4.98 | 4.98 | -1.39% | 1,793,386 |
| Aug 7, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 49,381 |
| Aug 6, 2025 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | -0.97% | 720,441 |
| Aug 5, 2025 | 5.05 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | 120,122 |
| Aug 4, 2025 | 5.25 | 5.25 | 5.00 | 5.10 | 5.10 | -1.92% | 177,385 |
| Aug 1, 2025 | 5.35 | 5.40 | 5.15 | 5.20 | 5.20 | -2.80% | 419,873 |
| Jul 31, 2025 | 4.92 | 5.40 | 4.92 | 5.35 | 5.35 | 8.74% | 266,815 |
| Jul 30, 2025 | 4.92 | 4.94 | 4.88 | 4.92 | 4.92 | - | 254,108 |
| Jul 29, 2025 | 4.88 | 4.94 | 4.88 | 4.92 | 4.92 | 1.23% | 581,054 |
| Jul 25, 2025 | 4.82 | 4.88 | 4.82 | 4.86 | 4.86 | 0.83% | 474,563 |