BKK:MSFT03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.70	2.76	2.70	2.72	2.72	-1.45%	47,131
May 26, 2026	2.76	2.86	2.62	2.76	2.76	-0.72%	2,982
May 25, 2026	2.78	2.78	2.78	2.78	2.78	-	340
May 22, 2026	2.82	2.82	2.72	2.78	2.78	0.72%	752,748
May 21, 2026	2.72	2.78	2.70	2.76	2.76	1.64%	229,543
May 20, 2026	2.80	2.84	2.72	2.72	2.72	-2.86%	202,143
May 19, 2026	2.72	2.80	2.72	2.80	2.80	2.19%	236,431
May 18, 2026	2.70	2.80	2.70	2.74	2.74	2.24%	809,197
May 15, 2026	2.62	2.68	2.62	2.68	2.68	2.29%	5,667
May 14, 2026	2.64	2.64	2.62	2.62	2.62	-0.76%	30,198
May 13, 2026	2.66	2.66	2.64	2.64	2.64	-1.49%	794,406
May 12, 2026	2.68	2.68	2.66	2.68	2.68	-0.74%	3,295
May 11, 2026	2.70	2.70	2.70	2.70	2.70	-1.46%	757,478
May 8, 2026	2.74	2.74	2.74	2.74	2.74	1.48%	45,709
May 7, 2026	2.64	2.74	2.56	2.70	2.70	1.50%	806
May 6, 2026	2.72	2.72	2.64	2.66	2.66	-2.92%	4,904
May 5, 2026	2.70	2.74	2.60	2.74	2.74	-0.72%	9,782
Apr 30, 2026	2.76	2.76	2.76	2.76	2.76	-2.13%	1,766
Apr 29, 2026	2.74	2.82	2.74	2.82	2.82	2.17%	5,619
Apr 28, 2026	2.76	2.76	2.68	2.76	2.76	-	1,201
Apr 27, 2026	2.72	2.78	2.72	2.76	2.76	0.73%	7,443
Apr 24, 2026	2.74	2.74	2.74	2.74	2.74	-1.44%	220
Apr 23, 2026	2.78	2.78	2.78	2.78	2.78	0.72%	215
Apr 22, 2026	2.70	2.76	2.70	2.76	2.76	1.47%	2,687
Apr 21, 2026	2.70	2.72	2.68	2.72	2.72	1.49%	5,646
Apr 20, 2026	2.70	2.72	2.68	2.68	2.68	-1.47%	1,701
Apr 17, 2026	2.68	2.72	2.66	2.72	2.72	0.74%	15,905
Apr 16, 2026	2.40	2.70	2.40	2.70	2.70	11.57%	197,731
Apr 10, 2026	2.42	2.42	2.38	2.42	2.42	-	3,554
Apr 9, 2026	2.46	2.46	2.42	2.42	2.42	-1.63%	3,006
Apr 8, 2026	2.42	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	2.46	2.46	2.38	2.42	2.42	-0.82%	2,504
Apr 1, 2026	2.42	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	2.40	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	2.46	2.48	2.42	2.42	2.42	-2.42%	201,006
Mar 25, 2026	2.52	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