Microsoft Corporation (BKK:MSFT01)
Thailand · Delayed Price · Currency is THB 3.680
0.00 (0.00%)
Last updated: Mar 24, 2026, 3:07 PM ICT
BKK:MSFT01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.74 | 3.74 | 3.64 | 3.68 | 3.68 | -2.13% | 1,364,263 |
| Mar 20, 2026 | 3.78 | 3.78 | 3.72 | 3.76 | 3.76 | -0.53% | 458,534 |
| Mar 19, 2026 | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | -1.05% | 1,962,218 |
| Mar 18, 2026 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | 0.53% | 361,673 |
| Mar 17, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | - | 1,023,790 |
| Mar 16, 2026 | 3.82 | 3.84 | 3.78 | 3.80 | 3.80 | - | 1,601,996 |
| Mar 13, 2026 | 3.80 | 3.84 | 3.78 | 3.80 | 3.80 | 0.53% | 321,907 |
| Mar 12, 2026 | 3.78 | 3.82 | 3.76 | 3.78 | 3.78 | -0.53% | 459,138 |
| Mar 11, 2026 | 3.76 | 3.82 | 3.74 | 3.80 | 3.80 | -1.04% | 329,101 |
| Mar 10, 2026 | 3.80 | 3.86 | 3.80 | 3.84 | 3.84 | 1.05% | 443,667 |
| Mar 9, 2026 | 3.84 | 3.86 | 3.76 | 3.80 | 3.80 | -1.04% | 1,781,555 |
| Mar 6, 2026 | 3.78 | 3.88 | 3.78 | 3.84 | 3.84 | 1.59% | 960,543 |
| Mar 5, 2026 | 3.72 | 3.82 | 3.72 | 3.78 | 3.78 | 1.61% | 1,076,486 |
| Mar 4, 2026 | 3.58 | 3.74 | 3.58 | 3.72 | 3.72 | 2.76% | 2,324,399 |
| Mar 2, 2026 | 3.58 | 3.64 | 3.56 | 3.62 | 3.62 | -1.09% | 783,854 |
| Feb 27, 2026 | 3.66 | 3.72 | 3.64 | 3.66 | 3.66 | 0.55% | 2,152,393 |
| Feb 26, 2026 | 3.58 | 3.68 | 3.58 | 3.64 | 3.64 | 2.25% | 2,412,675 |
| Feb 25, 2026 | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | 1.71% | 1,875,080 |
| Feb 24, 2026 | 3.60 | 3.62 | 3.50 | 3.50 | 3.50 | -3.31% | 940,849 |
| Feb 23, 2026 | 3.68 | 3.68 | 3.58 | 3.62 | 3.62 | -1.63% | 1,916,053 |
| Feb 20, 2026 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | -0.54% | 930,509 |
| Feb 19, 2026 | 3.72 | 3.72 | 3.66 | 3.70 | 3.70 | - | 1,171,191 |
| Feb 18, 2026 | 3.70 | 3.70 | 3.64 | 3.70 | 3.70 | - | 1,656,235 |
| Feb 17, 2026 | 3.68 | 3.70 | 3.66 | 3.70 | 3.70 | - | 977,358 |
| Feb 16, 2026 | 3.68 | 3.72 | 3.64 | 3.70 | 3.70 | 0.54% | 676,490 |
| Feb 13, 2026 | 3.72 | 3.72 | 3.64 | 3.68 | 3.68 | -1.08% | 3,151,797 |
| Feb 12, 2026 | 3.80 | 3.84 | 3.68 | 3.72 | 3.72 | -2.11% | 963,626 |
| Feb 11, 2026 | 3.82 | 3.90 | 3.78 | 3.80 | 3.79 | -0.52% | 1,762,217 |
| Feb 10, 2026 | 3.72 | 3.82 | 3.68 | 3.82 | 3.81 | 2.14% | 1,352,700 |
| Feb 9, 2026 | 3.74 | 3.76 | 3.64 | 3.74 | 3.74 | - | 2,567,492 |
| Feb 6, 2026 | 3.84 | 3.84 | 3.66 | 3.74 | 3.74 | -2.60% | 1,900,776 |
| Feb 5, 2026 | 3.86 | 3.90 | 3.80 | 3.84 | 3.83 | 0.52% | 818,225 |
| Feb 4, 2026 | 3.96 | 3.96 | 3.82 | 3.82 | 3.81 | -4.02% | 3,999,022 |
| Feb 3, 2026 | 3.98 | 4.02 | 3.92 | 3.98 | 3.97 | - | 2,128,084 |
| Feb 2, 2026 | 4.02 | 4.04 | 3.92 | 3.98 | 3.97 | - | 639,796 |
| Jan 30, 2026 | 4.12 | 4.14 | 3.88 | 3.98 | 3.97 | -4.78% | 6,927,790 |
| Jan 29, 2026 | 4.42 | 4.42 | 4.14 | 4.18 | 4.17 | -5.43% | 4,419,750 |
| Jan 28, 2026 | 4.36 | 4.42 | 4.32 | 4.42 | 4.41 | 1.38% | 1,842,909 |
| Jan 27, 2026 | 4.28 | 4.36 | 4.24 | 4.36 | 4.35 | 1.87% | 3,138,953 |
| Jan 26, 2026 | 4.16 | 4.30 | 4.12 | 4.28 | 4.27 | 2.39% | 1,530,416 |
| Jan 23, 2026 | 4.14 | 4.18 | 4.10 | 4.18 | 4.17 | 0.97% | 1,636,529 |
| Jan 22, 2026 | 4.16 | 4.16 | 4.04 | 4.14 | 4.13 | -0.48% | 705,212 |
| Jan 21, 2026 | 4.16 | 4.18 | 4.12 | 4.16 | 4.15 | 0.48% | 170,222 |
| Jan 20, 2026 | 4.28 | 4.28 | 4.14 | 4.14 | 4.13 | -3.27% | 963,252 |
| Jan 19, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.27 | 0.94% | 78,624 |
| Jan 16, 2026 | 4.26 | 4.32 | 4.22 | 4.24 | 4.23 | -0.47% | 203,843 |
| Jan 15, 2026 | 4.34 | 4.34 | 4.24 | 4.26 | 4.25 | -1.84% | 1,362,216 |
| Jan 14, 2026 | 4.42 | 4.42 | 4.32 | 4.34 | 4.33 | -1.81% | 483,107 |
| Jan 13, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.41 | 1.38% | 195,297 |
| Jan 12, 2026 | 4.40 | 4.42 | 4.36 | 4.36 | 4.35 | -1.36% | 262,370 |