BKK:MSFT03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	3.30	3.32	3.26	3.32	3.32	1.84%	30,288
Aug 13, 2026	3.36	3.36	3.26	3.26	3.26	-2.40%	22,526
Aug 11, 2026	3.32	3.40	3.32	3.34	3.34	0.60%	43,862
Aug 10, 2026	3.32	3.32	3.30	3.32	3.32	-	1,585
Aug 7, 2026	3.30	3.32	3.20	3.32	3.32	3.75%	38,063
Aug 6, 2026	3.20	3.30	3.20	3.20	3.20	-3.03%	141,764
Aug 5, 2026	3.20	3.30	3.18	3.30	3.30	2.48%	142,578
Aug 4, 2026	3.16	3.28	3.16	3.22	3.22	2.55%	284,105
Aug 3, 2026	3.14	3.16	3.02	3.14	3.14	4.67%	128,477
Jul 31, 2026	3.02	3.08	2.88	3.00	3.00	5.63%	244,517
Jul 30, 2026	2.84	2.84	2.78	2.84	2.84	9.23%	122,493
Jul 27, 2026	2.60	2.62	2.58	2.60	2.60	-0.76%	60,814
Jul 24, 2026	2.60	2.62	2.60	2.62	2.62	-	10,120
Jul 23, 2026	2.64	2.96	2.62	2.62	2.62	-2.96%	127,971
Jul 22, 2026	2.70	2.72	2.70	2.70	2.70	-	18,611
Jul 21, 2026	2.66	2.72	2.66	2.70	2.70	1.50%	223,854
Jul 20, 2026	2.66	2.68	2.64	2.66	2.66	0.76%	495,458
Jul 17, 2026	2.70	2.74	2.64	2.64	2.64	-1.49%	5,454
Jul 16, 2026	2.64	2.68	2.64	2.68	2.68	3.08%	55,502
Jul 15, 2026	2.56	2.60	2.56	2.60	2.60	-0.76%	25,978
Jul 14, 2026	2.58	2.64	2.58	2.62	2.62	0.77%	14,242
Jul 13, 2026	2.60	2.62	2.54	2.60	2.60	-	60,405
Jul 10, 2026	2.56	2.60	2.52	2.60	2.60	1.56%	42,441
Jul 9, 2026	2.58	2.60	2.56	2.56	2.56	-0.78%	1,267,264
Jul 8, 2026	2.60	2.62	2.58	2.58	2.58	-0.77%	140,438
Jul 7, 2026	2.60	2.60	2.56	2.60	2.60	-0.76%	75,621
Jul 6, 2026	2.70	2.70	2.60	2.62	2.62	-2.96%	19,473
Jul 3, 2026	2.54	2.70	2.54	2.70	2.70	4.65%	28,245
Jul 2, 2026	2.52	2.60	2.52	2.58	2.58	2.38%	97,493
Jul 1, 2026	2.50	2.52	2.46	2.52	2.52	1.61%	5,925
Jun 30, 2026	2.48	2.52	2.46	2.48	2.48	-2.36%	81,745
Jun 29, 2026	2.40	2.56	2.40	2.54	2.54	5.83%	140,790
Jun 26, 2026	2.38	2.44	2.34	2.40	2.40	-2.44%	85,480
Jun 25, 2026	2.52	2.52	2.46	2.46	2.46	-2.38%	44,017
Jun 24, 2026	2.52	2.52	2.50	2.52	2.52	2.44%	2,143
Jun 23, 2026	2.46	2.50	2.44	2.46	2.46	-2.38%	376,539
Jun 22, 2026	2.60	2.60	2.50	2.52	2.52	5.88%	181
Jun 19, 2026	2.38	2.50	2.38	2.38	2.38	-5.56%	2,736
Jun 18, 2026	2.58	2.58	2.48	2.52	2.52	-2.33%	46,675
Jun 17, 2026	2.60	2.60	2.56	2.58	2.58	-1.53%	10,863
Jun 16, 2026	2.58	2.62	2.58	2.62	2.62	0.77%	2,106
Jun 15, 2026	2.56	2.62	2.52	2.60	2.60	0.78%	9,206
Jun 12, 2026	2.62	2.62	2.56	2.58	2.58	-2.27%	44,690
Jun 11, 2026	2.62	2.64	2.62	2.64	2.64	0.76%	3,032
Jun 10, 2026	2.72	2.72	2.62	2.62	2.62	-3.68%	9,094
Jun 9, 2026	2.72	2.74	2.70	2.72	2.72	-0.73%	9,018
Jun 8, 2026	2.82	2.82	2.72	2.74	2.74	-2.84%	74,057
Jun 5, 2026	2.84	2.84	2.78	2.82	2.82	-	54,298
Jun 4, 2026	2.94	2.94	2.78	2.82	2.82	-4.08%	203,642
Jun 2, 2026	2.82	2.98	2.82	2.94	2.94	4.26%	191,697