Microsoft Corporation (BKK:MSFT01)
Thailand · Delayed Price · Currency is THB 4.460
-0.020 (-0.45%)
At close: Dec 26, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | 0.89% | 136,474 |
| Dec 29, 2025 | 4.46 | 4.50 | 4.46 | 4.48 | 4.48 | 0.45% | 27,647 |
| Dec 26, 2025 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | -0.45% | 43,310 |
| Dec 25, 2025 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 0.45% | 23,358 |
| Dec 24, 2025 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | - | 31,935 |
| Dec 23, 2025 | 4.46 | 4.48 | 4.44 | 4.46 | 4.46 | -0.45% | 149,471 |
| Dec 22, 2025 | 4.50 | 4.52 | 4.46 | 4.48 | 4.48 | -0.44% | 74,542 |
| Dec 19, 2025 | 4.42 | 4.52 | 4.42 | 4.50 | 4.50 | 1.81% | 140,511 |
| Dec 18, 2025 | 4.44 | 4.46 | 4.40 | 4.42 | 4.42 | -0.45% | 166,911 |
| Dec 17, 2025 | 4.42 | 4.44 | 4.38 | 4.44 | 4.44 | 0.91% | 295,683 |
| Dec 16, 2025 | 4.44 | 4.44 | 4.36 | 4.40 | 4.40 | -0.90% | 118,461 |
| Dec 15, 2025 | 4.48 | 4.50 | 4.40 | 4.44 | 4.44 | -1.33% | 360,449 |
| Dec 12, 2025 | 4.46 | 4.52 | 4.46 | 4.50 | 4.50 | 1.35% | 113,809 |
| Dec 11, 2025 | 4.60 | 4.62 | 4.40 | 4.44 | 4.44 | -3.48% | 294,766 |
| Dec 9, 2025 | 4.62 | 4.62 | 4.54 | 4.60 | 4.60 | 1.77% | 177,154 |
| Dec 8, 2025 | 4.50 | 4.56 | 4.50 | 4.52 | 4.52 | - | 217,055 |
| Dec 4, 2025 | 4.58 | 4.58 | 4.46 | 4.52 | 4.52 | -1.31% | 622,928 |
| Dec 3, 2025 | 4.62 | 4.64 | 4.58 | 4.58 | 4.58 | - | 443,947 |
| Dec 2, 2025 | 4.60 | 4.62 | 4.56 | 4.58 | 4.58 | -0.87% | 244,304 |
| Dec 1, 2025 | 4.62 | 4.68 | 4.60 | 4.62 | 4.62 | - | 412,778 |
| Nov 28, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.43% | 119,300 |
| Nov 27, 2025 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | 1.75% | 276,060 |
| Nov 26, 2025 | 4.48 | 4.58 | 4.44 | 4.56 | 4.56 | 1.79% | 984,056 |
| Nov 25, 2025 | 4.52 | 4.56 | 4.46 | 4.48 | 4.48 | -1.32% | 726,870 |
| Nov 24, 2025 | 4.54 | 4.56 | 4.48 | 4.54 | 4.54 | - | 104,915 |
| Nov 21, 2025 | 4.56 | 4.74 | 4.52 | 4.54 | 4.54 | -3.40% | 203,883 |
| Nov 20, 2025 | 4.74 | 4.74 | 4.64 | 4.70 | 4.70 | - | 230,973 |
| Nov 19, 2025 | 4.80 | 4.80 | 4.66 | 4.70 | 4.70 | -2.49% | 389,245 |
| Nov 18, 2025 | 4.86 | 4.88 | 4.80 | 4.82 | 4.82 | -0.82% | 370,240 |
| Nov 17, 2025 | 4.80 | 4.90 | 4.74 | 4.86 | 4.86 | 2.10% | 1,417,713 |
| Nov 14, 2025 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | -2.06% | 1,305,441 |
| Nov 13, 2025 | 4.88 | 4.90 | 4.76 | 4.86 | 4.86 | -0.41% | 385,483 |
| Nov 12, 2025 | 4.82 | 4.90 | 4.80 | 4.88 | 4.88 | 0.83% | 303,423 |
| Nov 11, 2025 | 4.80 | 4.84 | 4.78 | 4.84 | 4.84 | 0.83% | 634,819 |
| Nov 10, 2025 | 4.74 | 4.80 | 4.70 | 4.80 | 4.80 | 0.84% | 654,285 |
| Nov 7, 2025 | 4.82 | 4.84 | 4.70 | 4.76 | 4.76 | -1.65% | 1,126,262 |
| Nov 6, 2025 | 4.92 | 4.94 | 4.82 | 4.84 | 4.84 | -1.63% | 794,813 |
| Nov 5, 2025 | 4.96 | 4.96 | 4.88 | 4.92 | 4.92 | - | 716,257 |
| Nov 4, 2025 | 4.98 | 5.00 | 4.90 | 4.92 | 4.92 | -0.81% | 619,114 |
| Nov 3, 2025 | 5.05 | 5.10 | 4.92 | 4.96 | 4.96 | -1.78% | 2,263,767 |
| Oct 31, 2025 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | - | 585,604 |
| Oct 30, 2025 | 5.20 | 5.20 | 4.96 | 5.05 | 5.05 | -2.88% | 2,266,351 |
| Oct 29, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 1,445,756 |
| Oct 28, 2025 | 5.15 | 5.20 | 5.05 | 5.10 | 5.10 | - | 738,551 |
| Oct 27, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 1,237,490 |
| Oct 24, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.41% | 177,000 |
| Oct 22, 2025 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | -0.40% | 138,179 |
| Oct 21, 2025 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | 0.81% | 145,129 |
| Oct 20, 2025 | 4.90 | 4.98 | 4.90 | 4.96 | 4.96 | 1.64% | 390,177 |
| Oct 17, 2025 | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | -0.81% | 336,102 |