Microsoft Corporation (BKK:MSFT01)
Thailand · Delayed Price · Currency is THB 5.30
+0.10 (1.92%)
At close: Oct 12, 2026
BKK:MSFT01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 1.92% | 1,702,836 |
| Oct 9, 2026 | 5.15 | 5.30 | 5.10 | 5.20 | 5.20 | - | 1,906,532 |
| Oct 8, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -1.89% | 90,970 |
| Oct 7, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 185,932 |
| Oct 6, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 1,852,326 |
| Oct 5, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 1,452,452 |
| Oct 2, 2026 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 1,536,375 |
| Oct 1, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 801,073 |
| Sep 30, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | - | 1,726,264 |
| Sep 29, 2026 | 5.00 | 5.10 | 4.98 | 5.05 | 5.05 | -0.98% | 331,547 |
| Sep 28, 2026 | 4.88 | 5.15 | 4.88 | 5.10 | 5.10 | 4.51% | 2,344,575 |
| Sep 25, 2026 | 4.92 | 4.92 | 4.84 | 4.88 | 4.88 | -0.81% | 189,592 |
| Sep 24, 2026 | 4.92 | 4.98 | 4.88 | 4.92 | 4.92 | 0.41% | 317,725 |
| Sep 23, 2026 | 4.88 | 4.94 | 4.82 | 4.90 | 4.90 | -0.81% | 670,781 |
| Sep 22, 2026 | 4.88 | 4.94 | 4.82 | 4.94 | 4.94 | 1.65% | 922,699 |
| Sep 21, 2026 | 4.84 | 4.88 | 4.84 | 4.86 | 4.86 | - | 58,487 |
| Sep 18, 2026 | 4.86 | 4.88 | 4.84 | 4.86 | 4.86 | - | 103,259 |
| Sep 17, 2026 | 4.86 | 4.88 | 4.80 | 4.86 | 4.86 | - | 95,107 |
| Sep 16, 2026 | 4.90 | 4.92 | 4.86 | 4.86 | 4.86 | -0.82% | 125,071 |
| Sep 15, 2026 | 4.94 | 4.96 | 4.84 | 4.90 | 4.90 | 1.66% | 461,939 |
| Sep 14, 2026 | 4.80 | 4.84 | 4.78 | 4.82 | 4.82 | 0.42% | 582,217 |
| Sep 11, 2026 | 4.78 | 4.80 | 4.74 | 4.80 | 4.80 | 0.84% | 212,796 |
| Sep 10, 2026 | 4.78 | 4.78 | 4.74 | 4.76 | 4.76 | - | 458,548 |
| Sep 9, 2026 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | -1.24% | 183,539 |
| Sep 8, 2026 | 4.82 | 4.86 | 4.80 | 4.82 | 4.82 | -0.41% | 231,550 |
| Sep 7, 2026 | 4.84 | 4.92 | 4.82 | 4.84 | 4.84 | -1.22% | 359,635 |
| Sep 4, 2026 | 4.84 | 4.98 | 4.84 | 4.90 | 4.90 | 1.24% | 457,124 |
| Sep 3, 2026 | 4.88 | 4.88 | 4.82 | 4.84 | 4.84 | -0.41% | 120,766 |
| Sep 2, 2026 | 4.88 | 4.94 | 4.86 | 4.86 | 4.86 | -0.41% | 1,248,327 |
| Sep 1, 2026 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | -2.01% | 694,560 |
| Aug 31, 2026 | 4.88 | 5.05 | 4.88 | 4.98 | 4.98 | 1.63% | 695,847 |
| Aug 28, 2026 | 4.88 | 4.90 | 4.74 | 4.90 | 4.90 | 3.38% | 951,153 |
| Aug 27, 2026 | 4.70 | 4.80 | 4.70 | 4.74 | 4.74 | 0.85% | 368,990 |
| Aug 26, 2026 | 4.68 | 4.74 | 4.66 | 4.70 | 4.70 | 0.43% | 178,680 |
| Aug 25, 2026 | 4.64 | 4.72 | 4.64 | 4.68 | 4.68 | 0.86% | 446,584 |
| Aug 24, 2026 | 4.62 | 4.66 | 4.62 | 4.64 | 4.64 | - | 308,205 |
| Aug 21, 2026 | 4.66 | 4.70 | 4.62 | 4.64 | 4.64 | -0.43% | 382,615 |
| Aug 20, 2026 | 4.70 | 4.74 | 4.66 | 4.66 | 4.66 | 0.14% | 527,495 |
| Aug 19, 2026 | 4.66 | 4.72 | 4.64 | 4.66 | 4.65 | -1.27% | 538,604 |
| Aug 18, 2026 | 4.80 | 4.80 | 4.66 | 4.72 | 4.71 | -1.26% | 2,242,966 |
| Aug 17, 2026 | 4.82 | 4.86 | 4.76 | 4.78 | 4.77 | -0.83% | 327,108 |
| Aug 14, 2026 | 4.82 | 4.90 | 4.80 | 4.82 | 4.81 | - | 695,549 |
| Aug 13, 2026 | 4.92 | 4.94 | 4.76 | 4.82 | 4.81 | -2.03% | 1,969,598 |
| Aug 11, 2026 | 4.84 | 5.00 | 4.84 | 4.92 | 4.91 | 1.65% | 3,132,385 |
| Aug 10, 2026 | 4.84 | 4.90 | 4.80 | 4.84 | 4.83 | -0.41% | 2,133,366 |
| Aug 7, 2026 | 4.70 | 4.88 | 4.70 | 4.86 | 4.85 | 3.40% | 5,760,111 |
| Aug 6, 2026 | 4.82 | 4.86 | 4.70 | 4.70 | 4.69 | -2.89% | 1,137,018 |
| Aug 5, 2026 | 4.70 | 4.88 | 4.66 | 4.84 | 4.83 | 2.54% | 2,533,791 |
| Aug 4, 2026 | 4.64 | 4.82 | 4.64 | 4.72 | 4.71 | 2.16% | 3,015,836 |
| Aug 3, 2026 | 4.40 | 4.62 | 4.40 | 4.62 | 4.61 | 5.00% | 5,943,757 |