Microsoft Corporation (BKK:MSFT03)
Thailand · Delayed Price · Currency is THB 3.340
-0.020 (-0.60%)
At close: Sep 25, 2026
BKK:MSFT03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 3.02 | 3.16 | 3.02 | 3.14 | 3.14 | 4.67% | 128,477 |
| Jul 31, 2026 | 2.88 | 3.08 | 2.88 | 3.00 | 3.00 | 5.63% | 244,517 |
| Jul 30, 2026 | 2.66 | 2.84 | 2.64 | 2.84 | 2.84 | 9.23% | 872,613 |
| Jul 27, 2026 | 2.62 | 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 | 2.62 | 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 |