Microsoft Corporation (BKK:MSFT01)
Thailand · Delayed Price · Currency is THB 4.820
-0.040 (-0.82%)
Last updated: Sep 3, 2026, 11:54 AM ICT
BKK:MSFT01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 4.22 | 4.50 | 4.20 | 4.40 | 4.39 | 5.26% | 8,394,943 |
| Jul 30, 2026 | 3.82 | 4.20 | 3.82 | 4.18 | 4.17 | 9.42% | 6,543,028 |
| Jul 27, 2026 | 3.84 | 3.84 | 3.78 | 3.82 | 3.81 | - | 1,637,321 |
| Jul 24, 2026 | 3.84 | 3.88 | 3.76 | 3.82 | 3.81 | -1.04% | 3,382,491 |
| Jul 23, 2026 | 3.98 | 3.98 | 3.84 | 3.86 | 3.85 | -3.02% | 2,113,217 |
| Jul 22, 2026 | 3.94 | 3.98 | 3.92 | 3.98 | 3.97 | 1.02% | 1,029,041 |
| Jul 21, 2026 | 3.88 | 3.98 | 3.86 | 3.94 | 3.93 | 1.55% | 1,777,503 |
| Jul 20, 2026 | 3.88 | 3.92 | 3.86 | 3.88 | 3.87 | -0.51% | 1,574,388 |
| Jul 17, 2026 | 3.94 | 4.02 | 3.88 | 3.90 | 3.89 | -1.52% | 1,582,947 |
| Jul 16, 2026 | 3.84 | 3.96 | 3.84 | 3.96 | 3.95 | 3.12% | 2,191,007 |
| Jul 15, 2026 | 3.74 | 3.84 | 3.72 | 3.84 | 3.83 | - | 5,505,355 |
| Jul 14, 2026 | 3.80 | 3.88 | 3.80 | 3.84 | 3.83 | 1.05% | 3,066,760 |
| Jul 13, 2026 | 3.80 | 3.84 | 3.74 | 3.80 | 3.79 | -0.52% | 1,366,451 |
| Jul 10, 2026 | 3.72 | 3.82 | 3.68 | 3.82 | 3.81 | 1.60% | 32,564,743 |
| Jul 9, 2026 | 3.76 | 3.80 | 3.74 | 3.76 | 3.75 | - | 10,568,782 |
| Jul 8, 2026 | 3.86 | 3.88 | 3.76 | 3.76 | 3.75 | -2.59% | 3,711,922 |
| Jul 7, 2026 | 3.82 | 3.86 | 3.74 | 3.86 | 3.85 | 1.05% | 6,978,749 |
| Jul 6, 2026 | 3.78 | 3.84 | 3.78 | 3.82 | 3.81 | 1.06% | 306,590 |
| Jul 3, 2026 | 3.78 | 3.84 | 3.74 | 3.78 | 3.77 | - | 1,114,942 |
| Jul 2, 2026 | 3.74 | 3.82 | 3.68 | 3.78 | 3.77 | 1.61% | 2,644,899 |
| Jul 1, 2026 | 3.62 | 3.72 | 3.60 | 3.72 | 3.71 | 2.76% | 1,160,063 |
| Jun 30, 2026 | 3.74 | 3.74 | 3.60 | 3.62 | 3.62 | -3.21% | 2,590,297 |
| Jun 29, 2026 | 3.52 | 3.76 | 3.50 | 3.74 | 3.73 | 6.25% | 4,910,890 |
| Jun 26, 2026 | 3.60 | 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 | 3.67 | 1.66% | 785,883 |
| Jun 23, 2026 | 3.68 | 3.68 | 3.56 | 3.62 | 3.62 | -2.16% | 2,006,334 |
| Jun 22, 2026 | 3.70 | 3.70 | 3.64 | 3.70 | 3.69 | - | 573,130 |