Microsoft Corporation (BKK:MSFT03)
Thailand · Delayed Price · Currency is THB 3.540
-0.120 (-3.28%)
At close: Oct 15, 2026
BKK:MSFT03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.66 | 3.66 | 3.54 | 3.54 | 3.54 | -3.28% | 24,394 |
| Oct 14, 2026 | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | 1.10% | 18,438 |
| Oct 12, 2026 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | 2.26% | 3,387 |
| Oct 9, 2026 | 3.58 | 3.60 | 3.48 | 3.54 | 3.54 | -0.56% | 2,573 |
| Oct 8, 2026 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 11,561 |
| Oct 7, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | 0.56% | 30,014 |
| Oct 6, 2026 | 3.56 | 3.58 | 3.50 | 3.56 | 3.56 | 2.30% | 11,784 |
| Oct 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | 15,645 |
| Oct 2, 2026 | 3.48 | 3.52 | 3.46 | 3.46 | 3.46 | -0.57% | 15,672 |
| Oct 1, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | 2.35% | 23,973 |
| Sep 30, 2026 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | - | 24,501 |
| Sep 29, 2026 | 3.40 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | 23,427 |
| Sep 28, 2026 | 3.46 | 3.48 | 3.32 | 3.46 | 3.46 | 3.59% | 8,467 |
| Sep 25, 2026 | 3.32 | 3.34 | 3.30 | 3.34 | 3.34 | -0.60% | 22,101 |
| Sep 24, 2026 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | 25 |
| Sep 23, 2026 | 3.36 | 3.36 | 3.30 | 3.34 | 3.34 | -0.60% | 4,445 |
| Sep 22, 2026 | 3.34 | 3.36 | 3.28 | 3.36 | 3.36 | 2.44% | 1,155 |
| Sep 21, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -1.80% | 9,913 |
| Sep 18, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | 1.83% | 5,301 |
| Sep 17, 2026 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 102 |
| Sep 16, 2026 | 3.30 | 3.34 | 3.30 | 3.30 | 3.30 | -1.20% | 2,130 |
| Sep 15, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | 2.45% | 21,962 |
| Sep 14, 2026 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | - | 6,815 |
| Sep 11, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | 21,720 |
| Sep 9, 2026 | 3.28 | 3.28 | 3.22 | 3.28 | 3.28 | - | 3,059 |
| Sep 8, 2026 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | -1.20% | 647 |
| Sep 7, 2026 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | -0.60% | 16,109 |
| Sep 4, 2026 | 3.30 | 3.38 | 3.30 | 3.34 | 3.34 | 1.21% | 21,709 |
| Sep 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | 2,080 |
| Sep 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | 1,129 |
| Sep 1, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 6,772 |
| Aug 31, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | 2.41% | 50,651 |
| Aug 28, 2026 | 3.24 | 3.34 | 3.24 | 3.32 | 3.32 | 2.47% | 5,165 |
| Aug 27, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 1.25% | 8,409 |
| Aug 26, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 10,091 |
| Aug 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | 9 |
| Aug 24, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | - | 11 |
| Aug 21, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | -1.25% | 31,855 |
| Aug 20, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.78% | 4,440 |
| Aug 19, 2026 | 3.18 | 3.22 | 3.18 | 3.18 | 3.18 | - | 5,954 |
| Aug 18, 2026 | 3.24 | 3.24 | 3.16 | 3.18 | 3.18 | -2.45% | 224,482 |
| Aug 17, 2026 | 3.30 | 3.32 | 3.26 | 3.26 | 3.26 | -1.81% | 46,031 |
| Aug 14, 2026 | 3.26 | 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 | 3.22 | 3.32 | 3.20 | 3.32 | 3.32 | 3.75% | 38,063 |
| Aug 6, 2026 | 3.30 | 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 |