Microsoft Corporation (BKK:MSFT01)
Thailand · Delayed Price · Currency is THB 3.780
-0.100 (-2.58%)
At close: Jun 12, 2026
BKK:MSFT01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 3.96 | 4.02 | 3.94 | 4.00 | 4.00 | 1.01% | 3,718,193 |
| May 27, 2026 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -1.98% | 533,631 |
| May 26, 2026 | 4.06 | 4.08 | 4.00 | 4.04 | 4.04 | - | 447,410 |
| May 25, 2026 | 4.02 | 4.06 | 4.00 | 4.04 | 4.04 | - | 492,596 |
| 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 |