Microsoft Corporation (BKK:MSFT01)
Thailand · Delayed Price · Currency is THB 4.760
+0.060 (1.28%)
Last updated: Sep 12, 2025, 3:03 PM ICT
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.76 | 4.78 | 4.74 | 4.76 | - | 1.28% | 123,138 |
| Sep 11, 2025 | 4.70 | 4.72 | 4.68 | 4.70 | - | 0.43% | 59,644 |
| Sep 10, 2025 | 4.68 | 4.70 | 4.66 | 4.68 | - | 0.43% | 189,737 |
| Sep 9, 2025 | 4.68 | 4.68 | 4.64 | 4.66 | - | -1.27% | 373,703 |
| Sep 8, 2025 | 4.84 | 4.84 | 4.66 | 4.72 | - | -2.48% | 758,226 |
| Sep 5, 2025 | 4.80 | 4.86 | 4.80 | 4.84 | - | 0.41% | 290,693 |
| Sep 4, 2025 | 4.82 | 4.84 | 4.78 | 4.82 | - | 0.42% | 89,369 |
| Sep 3, 2025 | 4.82 | 4.84 | 4.74 | 4.80 | - | -0.41% | 286,433 |
| Sep 2, 2025 | 4.82 | 4.84 | 4.80 | 4.82 | - | - | 126,406 |
| Sep 1, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | - | -0.41% | 142,730 |
| Aug 29, 2025 | 4.86 | 4.88 | 4.82 | 4.84 | - | - | 137,670 |
| Aug 28, 2025 | 4.82 | 4.88 | 4.80 | 4.84 | - | 0.41% | 145,912 |
| Aug 27, 2025 | 4.84 | 4.84 | 4.78 | 4.82 | - | -0.41% | 346,334 |
| Aug 26, 2025 | 4.84 | 4.86 | 4.80 | 4.84 | - | - | 437,666 |
| Aug 25, 2025 | 4.86 | 4.88 | 4.82 | 4.84 | - | -0.82% | 756,636 |
| Aug 22, 2025 | 4.86 | 4.90 | 4.84 | 4.88 | - | - | 120,686 |
| Aug 21, 2025 | 4.90 | 4.90 | 4.84 | 4.88 | - | -0.81% | 229,853 |
| Aug 20, 2025 | 4.96 | 4.96 | 4.88 | 4.92 | - | -0.40% | 697,858 |
| Aug 19, 2025 | 5.00 | 5.00 | 4.92 | 4.94 | - | -1.20% | 337,551 |
| Aug 18, 2025 | 5.05 | 5.05 | 4.96 | 5.00 | - | -0.99% | 148,279 |
| Aug 15, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | - | 1.00% | 229,595 |
| Aug 14, 2025 | 5.05 | 5.10 | 4.96 | 5.00 | - | -0.99% | 432,425 |
| Aug 13, 2025 | 4.98 | 5.10 | 4.96 | 5.05 | - | 1.41% | 499,695 |
| Aug 8, 2025 | 5.00 | 5.05 | 4.94 | 4.98 | - | -1.39% | 1,793,386 |
| Aug 7, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | - | -0.98% | 49,381 |
| Aug 6, 2025 | 5.15 | 5.15 | 5.00 | 5.10 | - | -0.97% | 720,441 |
| Aug 5, 2025 | 5.05 | 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 |