Microsoft Corporation (BKK:MSFT01)
Thailand · Delayed Price · Currency is THB 4.040
0.00 (0.00%)
Last updated: May 25, 2026, 11:46 AM ICT
BKK:MSFT01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.04 | 4.14 | 4.00 | 4.04 | 4.04 | - | 1,221,643 |
| May 21, 2026 | 4.02 | 4.04 | 3.96 | 4.04 | 4.04 | 0.65% | 1,567,501 |
| May 20, 2026 | 4.10 | 4.16 | 4.00 | 4.02 | 4.01 | -1.47% | 4,252,749 |
| May 19, 2026 | 4.02 | 4.08 | 4.00 | 4.08 | 4.07 | 1.49% | 2,300,954 |
| May 18, 2026 | 3.94 | 4.12 | 3.94 | 4.02 | 4.01 | 2.55% | 2,700,248 |
| May 15, 2026 | 3.88 | 3.92 | 3.84 | 3.92 | 3.91 | 1.03% | 1,967,219 |
| May 14, 2026 | 3.88 | 3.88 | 3.84 | 3.88 | 3.87 | -0.51% | 1,671,284 |
| May 13, 2026 | 3.92 | 3.94 | 3.88 | 3.90 | 3.89 | -0.51% | 228,931 |
| May 12, 2026 | 3.94 | 3.94 | 3.88 | 3.92 | 3.91 | -0.51% | 817,475 |
| May 11, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.93 | -1.50% | 1,001,946 |
| May 8, 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 3.99 | 2.04% | 1,768,289 |
| May 7, 2026 | 3.90 | 3.96 | 3.84 | 3.92 | 3.91 | 1.03% | 1,601,501 |
| May 6, 2026 | 4.00 | 4.00 | 3.88 | 3.88 | 3.87 | -3.48% | 2,324,289 |
| May 5, 2026 | 4.00 | 4.04 | 3.82 | 4.02 | 4.01 | 0.50% | 2,875,648 |
| Apr 30, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 3.99 | -2.91% | 1,032,601 |
| Apr 29, 2026 | 4.04 | 4.12 | 4.00 | 4.12 | 4.11 | 1.98% | 1,624,796 |
| Apr 28, 2026 | 4.04 | 4.06 | 3.90 | 4.04 | 4.03 | - | 1,301,690 |
| Apr 27, 2026 | 4.02 | 4.06 | 3.98 | 4.04 | 4.03 | 1.00% | 3,194,831 |
| Apr 24, 2026 | 4.06 | 4.06 | 3.92 | 4.00 | 3.99 | -1.48% | 1,621,578 |
| Apr 23, 2026 | 4.06 | 4.10 | 4.02 | 4.06 | 4.05 | - | 1,600,965 |
| Apr 22, 2026 | 3.96 | 4.06 | 3.96 | 4.06 | 4.05 | 2.53% | 1,702,185 |
| Apr 21, 2026 | 3.94 | 3.98 | 3.92 | 3.96 | 3.95 | 0.51% | 725,093 |
| Apr 20, 2026 | 4.00 | 4.02 | 3.92 | 3.94 | 3.93 | -1.01% | 2,395,639 |
| Apr 17, 2026 | 3.94 | 4.00 | 3.90 | 3.98 | 3.97 | 0.51% | 3,382,342 |
| Apr 16, 2026 | 3.54 | 3.96 | 3.50 | 3.96 | 3.95 | 11.24% | 7,477,167 |
| Apr 10, 2026 | 3.54 | 3.56 | 3.48 | 3.56 | 3.55 | 0.56% | 2,331,916 |
| Apr 9, 2026 | 3.62 | 3.62 | 3.52 | 3.54 | 3.53 | -2.75% | 982,503 |
| Apr 8, 2026 | 3.58 | 3.66 | 3.52 | 3.64 | 3.63 | 2.25% | 4,134,387 |
| Apr 7, 2026 | 3.56 | 3.58 | 3.54 | 3.56 | 3.55 | - | 377,307 |
| Apr 3, 2026 | 3.54 | 3.58 | 3.50 | 3.56 | 3.55 | 1.14% | 333,004 |
| Apr 2, 2026 | 3.60 | 3.62 | 3.50 | 3.52 | 3.51 | -2.76% | 3,150,959 |
| Apr 1, 2026 | 3.54 | 3.62 | 3.50 | 3.62 | 3.61 | 2.26% | 5,680,733 |
| Mar 31, 2026 | 3.48 | 3.54 | 3.46 | 3.54 | 3.53 | 1.72% | 1,037,849 |
| Mar 30, 2026 | 3.54 | 3.54 | 3.44 | 3.48 | 3.47 | -2.25% | 1,609,121 |
| Mar 27, 2026 | 3.58 | 3.62 | 3.52 | 3.56 | 3.55 | - | 363,186 |
| Mar 26, 2026 | 3.62 | 3.62 | 3.54 | 3.56 | 3.55 | -2.20% | 561,409 |
| Mar 25, 2026 | 3.68 | 3.68 | 3.58 | 3.64 | 3.63 | -0.55% | 946,137 |
| Mar 24, 2026 | 3.68 | 3.70 | 3.64 | 3.66 | 3.65 | -0.54% | 2,680,459 |
| Mar 23, 2026 | 3.74 | 3.74 | 3.64 | 3.68 | 3.67 | -2.13% | 1,364,263 |
| Mar 20, 2026 | 3.78 | 3.78 | 3.72 | 3.76 | 3.75 | -0.53% | 458,534 |
| Mar 19, 2026 | 3.84 | 3.84 | 3.76 | 3.78 | 3.77 | -1.05% | 1,962,218 |
| Mar 18, 2026 | 3.80 | 3.84 | 3.78 | 3.82 | 3.81 | 0.53% | 361,673 |
| Mar 17, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.79 | - | 1,023,790 |
| Mar 16, 2026 | 3.82 | 3.84 | 3.78 | 3.80 | 3.79 | - | 1,601,996 |
| Mar 13, 2026 | 3.80 | 3.84 | 3.78 | 3.80 | 3.79 | 0.53% | 321,907 |
| Mar 12, 2026 | 3.78 | 3.82 | 3.76 | 3.78 | 3.77 | -0.53% | 459,138 |
| Mar 11, 2026 | 3.82 | 3.82 | 3.74 | 3.80 | 3.79 | -1.04% | 329,101 |
| Mar 10, 2026 | 3.80 | 3.86 | 3.80 | 3.84 | 3.83 | 1.05% | 443,667 |
| Mar 9, 2026 | 3.84 | 3.86 | 3.76 | 3.80 | 3.79 | -1.04% | 1,781,555 |
| Mar 6, 2026 | 3.78 | 3.88 | 3.78 | 3.84 | 3.83 | 1.59% | 960,543 |