Microsoft Corporation (BKK:MSFT01)
Thailand · Delayed Price · Currency is THB 4.820
-0.100 (-2.03%)
At close: Aug 13, 2026
BKK:MSFT01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 4.92 | 4.94 | 4.76 | 4.82 | 4.82 | -2.03% | 1,969,598 |
| Aug 11, 2026 | 4.84 | 5.00 | 4.84 | 4.92 | 4.92 | 1.65% | 3,132,385 |
| Aug 10, 2026 | 4.84 | 4.90 | 4.80 | 4.84 | 4.84 | -0.41% | 2,133,366 |
| Aug 7, 2026 | 4.86 | 4.88 | 4.70 | 4.86 | 4.86 | 3.40% | 5,760,111 |
| Aug 6, 2026 | 4.82 | 4.86 | 4.70 | 4.70 | 4.70 | -2.89% | 1,137,018 |
| Aug 5, 2026 | 4.70 | 4.88 | 4.66 | 4.84 | 4.84 | 2.54% | 2,533,791 |
| Aug 4, 2026 | 4.80 | 4.82 | 4.64 | 4.72 | 4.72 | 2.16% | 3,015,836 |
| Aug 3, 2026 | 4.58 | 4.62 | 4.40 | 4.62 | 4.62 | 5.00% | 5,943,757 |
| Jul 31, 2026 | 4.22 | 4.50 | 4.20 | 4.40 | 4.40 | 5.26% | 8,394,943 |
| Jul 30, 2026 | 3.82 | 4.20 | 3.82 | 4.18 | 4.18 | 9.42% | 6,543,028 |
| Jul 27, 2026 | 3.84 | 3.84 | 3.78 | 3.82 | 3.82 | - | 1,637,321 |
| Jul 24, 2026 | 3.82 | 3.88 | 3.76 | 3.82 | 3.82 | -1.04% | 3,382,491 |
| Jul 23, 2026 | 3.86 | 3.98 | 3.84 | 3.86 | 3.86 | -3.02% | 2,113,217 |
| Jul 22, 2026 | 3.94 | 3.98 | 3.92 | 3.98 | 3.98 | 1.02% | 1,029,041 |
| Jul 21, 2026 | 3.88 | 3.98 | 3.86 | 3.94 | 3.94 | 1.55% | 1,777,503 |
| Jul 20, 2026 | 3.88 | 3.92 | 3.86 | 3.88 | 3.88 | -0.51% | 1,574,388 |
| Jul 17, 2026 | 3.94 | 4.02 | 3.88 | 3.90 | 3.90 | -1.52% | 1,582,947 |
| Jul 16, 2026 | 3.84 | 3.96 | 3.84 | 3.96 | 3.96 | 3.13% | 2,191,007 |
| Jul 15, 2026 | 3.74 | 3.84 | 3.72 | 3.84 | 3.84 | - | 5,505,355 |
| Jul 14, 2026 | 3.80 | 3.88 | 3.80 | 3.84 | 3.84 | 1.05% | 3,066,760 |
| Jul 13, 2026 | 3.80 | 3.84 | 3.74 | 3.80 | 3.80 | -0.52% | 1,366,451 |
| Jul 10, 2026 | 3.72 | 3.82 | 3.68 | 3.82 | 3.82 | 1.60% | 32,564,743 |
| Jul 9, 2026 | 3.76 | 3.80 | 3.74 | 3.76 | 3.76 | - | 10,568,782 |
| Jul 8, 2026 | 3.86 | 3.88 | 3.76 | 3.76 | 3.76 | -2.59% | 3,711,922 |
| Jul 7, 2026 | 3.82 | 3.86 | 3.74 | 3.86 | 3.86 | 1.05% | 6,978,749 |
| Jul 6, 2026 | 3.78 | 3.84 | 3.78 | 3.82 | 3.82 | 1.06% | 306,590 |
| Jul 3, 2026 | 3.78 | 3.84 | 3.74 | 3.78 | 3.78 | - | 1,114,942 |
| Jul 2, 2026 | 3.74 | 3.82 | 3.68 | 3.78 | 3.78 | 1.61% | 2,644,899 |
| Jul 1, 2026 | 3.66 | 3.72 | 3.60 | 3.72 | 3.72 | 2.76% | 1,160,063 |
| Jun 30, 2026 | 3.64 | 3.74 | 3.60 | 3.62 | 3.62 | -3.21% | 2,590,297 |
| Jun 29, 2026 | 3.72 | 3.76 | 3.50 | 3.74 | 3.74 | 6.25% | 4,910,890 |
| Jun 26, 2026 | 3.48 | 3.60 | 3.42 | 3.52 | 3.52 | -2.22% | 6,242,004 |
| Jun 25, 2026 | 3.66 | 3.70 | 3.56 | 3.60 | 3.60 | -2.17% | 1,802,105 |
| Jun 24, 2026 | 3.62 | 3.70 | 3.62 | 3.68 | 3.68 | 1.66% | 785,883 |
| Jun 23, 2026 | 3.60 | 3.68 | 3.56 | 3.62 | 3.62 | -2.16% | 2,006,334 |
| Jun 22, 2026 | 3.70 | 3.70 | 3.64 | 3.70 | 3.70 | - | 573,130 |
| Jun 19, 2026 | 3.66 | 3.70 | 3.60 | 3.70 | 3.70 | 0.54% | 1,724,115 |
| Jun 18, 2026 | 3.78 | 3.78 | 3.64 | 3.68 | 3.68 | -2.13% | 2,995,683 |
| Jun 17, 2026 | 3.80 | 3.82 | 3.74 | 3.76 | 3.76 | -2.08% | 1,520,870 |
| Jun 16, 2026 | 3.82 | 3.84 | 3.78 | 3.84 | 3.84 | 1.05% | 957,280 |
| Jun 15, 2026 | 3.82 | 3.84 | 3.68 | 3.80 | 3.80 | 0.53% | 2,853,109 |
| Jun 12, 2026 | 3.86 | 3.86 | 3.72 | 3.78 | 3.78 | -2.58% | 2,563,493 |
| Jun 11, 2026 | 3.86 | 3.92 | 3.84 | 3.88 | 3.88 | 0.52% | 600,855 |
| Jun 10, 2026 | 3.98 | 3.98 | 3.82 | 3.86 | 3.86 | -3.02% | 2,652,637 |
| Jun 9, 2026 | 4.02 | 4.02 | 3.94 | 3.98 | 3.98 | -1.00% | 657,377 |
| Jun 8, 2026 | 4.12 | 4.14 | 4.00 | 4.02 | 4.02 | -2.90% | 2,144,753 |
| Jun 5, 2026 | 4.14 | 4.18 | 4.08 | 4.14 | 4.14 | -0.48% | 2,050,763 |
| Jun 4, 2026 | 4.32 | 4.32 | 4.10 | 4.16 | 4.16 | -4.15% | 4,402,982 |
| Jun 2, 2026 | 4.12 | 4.38 | 4.12 | 4.34 | 4.34 | 5.85% | 6,354,038 |
| May 29, 2026 | 4.00 | 4.14 | 3.98 | 4.10 | 4.10 | 2.50% | 3,632,337 |