Microsoft Corporation (BKK:MSFT06)
Thailand · Delayed Price · Currency is THB 3.220
+0.060 (1.90%)
Last updated: Mar 5, 2026, 12:17 PM ICT
BKK:MSFT06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.16 | 3.20 | 3.06 | 3.16 | 3.16 | 3.27% | 1,263,349 |
| Mar 2, 2026 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | -1.92% | 701,499 |
| Feb 27, 2026 | 3.10 | 3.16 | 3.08 | 3.12 | 3.12 | - | 860,852 |
| Feb 26, 2026 | 3.06 | 3.12 | 3.02 | 3.12 | 3.12 | 2.63% | 167,651 |
| Feb 25, 2026 | 3.04 | 3.06 | 2.98 | 3.04 | 3.04 | 2.01% | 717,853 |
| Feb 24, 2026 | 3.08 | 3.08 | 2.98 | 2.98 | 2.98 | -3.87% | 833,071 |
| Feb 23, 2026 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | -0.64% | 764,008 |
| Feb 20, 2026 | 3.16 | 3.18 | 3.10 | 3.12 | 3.12 | -1.27% | 414,655 |
| Feb 19, 2026 | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | 0.64% | 443,176 |
| Feb 18, 2026 | 3.12 | 3.14 | 3.08 | 3.14 | 3.13 | 0.64% | 224,967 |
| Feb 17, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.11 | -0.64% | 781,208 |
| Feb 16, 2026 | 3.14 | 3.14 | 3.08 | 3.14 | 3.13 | 0.64% | 313,519 |
| Feb 13, 2026 | 3.16 | 3.16 | 3.08 | 3.12 | 3.11 | -1.27% | 1,872,988 |
| Feb 12, 2026 | 3.22 | 3.26 | 3.14 | 3.16 | 3.15 | -2.47% | 1,277,195 |
| Feb 11, 2026 | 3.26 | 3.30 | 3.22 | 3.24 | 3.23 | - | 1,699,243 |
| Feb 10, 2026 | 3.16 | 3.26 | 3.14 | 3.24 | 3.23 | 1.89% | 1,653,294 |
| Feb 9, 2026 | 3.18 | 3.20 | 3.10 | 3.18 | 3.17 | - | 1,490,134 |
| Feb 6, 2026 | 3.26 | 3.30 | 3.12 | 3.18 | 3.17 | -2.45% | 678,012 |
| Feb 5, 2026 | 3.28 | 3.32 | 3.24 | 3.26 | 3.25 | - | 1,982,466 |
| Feb 4, 2026 | 3.36 | 3.36 | 3.24 | 3.26 | 3.25 | -2.98% | 2,598,157 |
| Feb 3, 2026 | 3.38 | 3.40 | 3.32 | 3.36 | 3.35 | - | 1,489,160 |
| Feb 2, 2026 | 3.40 | 3.44 | 3.34 | 3.36 | 3.35 | -0.59% | 1,335,678 |
| Jan 30, 2026 | 3.50 | 3.52 | 3.30 | 3.38 | 3.37 | -5.06% | 5,414,356 |
| Jan 29, 2026 | 3.76 | 3.76 | 3.52 | 3.56 | 3.55 | -5.32% | 1,663,097 |
| Jan 28, 2026 | 3.70 | 3.78 | 3.68 | 3.76 | 3.75 | 1.62% | 226,363 |
| Jan 27, 2026 | 3.64 | 3.72 | 3.60 | 3.70 | 3.69 | 1.65% | 542,544 |
| Jan 26, 2026 | 3.54 | 3.66 | 3.52 | 3.64 | 3.63 | 2.82% | 303,215 |
| Jan 23, 2026 | 3.52 | 3.56 | 3.50 | 3.54 | 3.53 | 0.57% | 203,421 |
| Jan 22, 2026 | 3.54 | 3.56 | 3.42 | 3.52 | 3.51 | -1.12% | 273,416 |
| Jan 21, 2026 | 3.52 | 3.56 | 3.50 | 3.56 | 3.55 | 1.14% | 161,179 |
| Jan 20, 2026 | 3.62 | 3.62 | 3.50 | 3.52 | 3.51 | -1.68% | 238,916 |
| Jan 19, 2026 | 3.60 | 3.64 | 3.56 | 3.58 | 3.57 | -0.56% | 65,142 |
| Jan 16, 2026 | 3.64 | 3.64 | 3.58 | 3.60 | 3.59 | -1.10% | 126,000 |
| Jan 15, 2026 | 3.70 | 3.70 | 3.60 | 3.64 | 3.63 | -1.62% | 800,899 |
| Jan 14, 2026 | 3.76 | 3.76 | 3.68 | 3.70 | 3.69 | -1.60% | 1,139,023 |
| Jan 13, 2026 | 3.72 | 3.78 | 3.70 | 3.76 | 3.75 | 1.08% | 141,690 |
| Jan 12, 2026 | 3.74 | 3.76 | 3.70 | 3.72 | 3.71 | -0.53% | 281,289 |
| Jan 9, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.73 | -1.58% | 111,999 |
| Jan 8, 2026 | 3.74 | 3.84 | 3.74 | 3.80 | 3.79 | 1.60% | 137,663 |
| Jan 7, 2026 | 3.70 | 3.76 | 3.68 | 3.74 | 3.73 | 1.63% | 194,108 |
| Jan 6, 2026 | 3.72 | 3.74 | 3.68 | 3.68 | 3.67 | -1.08% | 122,201 |
| Jan 5, 2026 | 3.82 | 3.84 | 3.72 | 3.72 | 3.71 | -2.62% | 883,892 |
| Dec 30, 2025 | 3.82 | 3.86 | 3.82 | 3.82 | 3.81 | - | 281,957 |
| Dec 29, 2025 | 3.80 | 3.84 | 3.78 | 3.82 | 3.81 | 0.53% | 93,908 |
| Dec 26, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | 3.79 | - | 79,767 |
| Dec 25, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | 3.79 | - | 33,701 |
| Dec 24, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.79 | 0.53% | 123,317 |
| Dec 23, 2025 | 3.80 | 3.80 | 3.76 | 3.78 | 3.77 | -0.53% | 31,177 |
| Dec 22, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.79 | - | 122,423 |
| Dec 19, 2025 | 3.78 | 3.84 | 3.76 | 3.80 | 3.79 | 0.53% | 51,233 |