BKK:MSFT03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	2.68	2.70	2.66	2.70	-	-	12,105
Apr 16, 2026	2.40	2.70	2.40	2.70	2.70	11.57%	197,731
Apr 10, 2026	2.40	2.42	2.38	2.42	2.42	-	3,554
Apr 9, 2026	2.42	2.46	2.42	2.42	2.42	-1.63%	3,006
Apr 8, 2026	2.48	2.48	2.42	2.46	2.46	0.82%	6,072
Apr 7, 2026	2.48	2.48	2.44	2.44	2.44	1.67%	2,333
Apr 3, 2026	2.40	2.42	2.40	2.40	2.40	-0.83%	516
Apr 2, 2026	2.40	2.46	2.38	2.42	2.42	-0.82%	2,504
Apr 1, 2026	2.46	2.46	2.40	2.44	2.44	1.67%	38,994
Mar 31, 2026	2.36	2.42	2.36	2.40	2.40	0.84%	9,203
Mar 30, 2026	2.36	2.40	2.34	2.38	2.38	-1.65%	19,025
Mar 27, 2026	2.42	2.42	2.42	2.42	2.42	-	1,120
Mar 26, 2026	2.42	2.48	2.42	2.42	2.42	-2.42%	201,006
Mar 25, 2026	2.46	2.52	2.44	2.48	2.48	-0.80%	13,800
Mar 24, 2026	2.48	2.52	2.48	2.50	2.50	-	49,204
Mar 23, 2026	2.54	2.56	2.48	2.50	2.50	-2.34%	6,944
Mar 20, 2026	2.58	2.58	2.54	2.56	2.56	-0.78%	10,937
Mar 19, 2026	2.60	2.60	2.58	2.58	2.58	-0.77%	11,913
Mar 18, 2026	2.60	2.60	2.58	2.60	2.60	-	11,800
Mar 17, 2026	2.58	2.60	2.56	2.60	2.60	-	5,515
Mar 16, 2026	2.62	2.62	2.58	2.60	2.60	-0.76%	8,118
Mar 13, 2026	2.60	2.62	2.60	2.62	2.62	1.55%	102,008
Mar 12, 2026	2.58	2.62	2.58	2.58	2.58	-	100,849
Mar 11, 2026	2.58	2.58	2.56	2.58	2.58	-0.77%	1,062
Mar 10, 2026	2.62	2.62	2.60	2.60	2.60	-	2,701
Mar 9, 2026	2.62	2.64	2.60	2.60	2.60	-0.76%	4,612
Mar 6, 2026	2.64	2.64	2.58	2.62	2.62	1.55%	234