Microsoft Corporation (BKK:MSFT06)
Thailand · Delayed Price · Currency is THB 4.000
+0.020 (0.50%)
At close: Sep 11, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.98 | 4.02 | 3.94 | 4.00 | - | 0.50% | 78,774 |
| Sep 10, 2025 | 3.96 | 4.00 | 3.94 | 3.98 | - | 0.51% | 306,981 |
| Sep 9, 2025 | 3.98 | 3.98 | 3.94 | 3.96 | - | -1.00% | 196,999 |
| Sep 8, 2025 | 4.10 | 4.10 | 3.94 | 4.00 | - | -2.44% | 147,695 |
| Sep 5, 2025 | 4.10 | 4.10 | 4.06 | 4.10 | - | - | 6,760 |
| Sep 4, 2025 | 4.08 | 4.10 | 4.06 | 4.10 | - | - | 14,382 |
| Sep 3, 2025 | 4.08 | 4.10 | 4.04 | 4.10 | - | 0.49% | 37,273 |
| Sep 2, 2025 | 4.12 | 4.12 | 4.08 | 4.08 | - | -0.97% | 5,986 |
| Sep 1, 2025 | 4.12 | 4.12 | 4.10 | 4.12 | - | - | 19,008 |
| Aug 29, 2025 | 4.12 | 4.14 | 4.08 | 4.12 | - | - | 378,226 |
| Aug 28, 2025 | 4.10 | 4.14 | 4.08 | 4.12 | - | 0.49% | 140,787 |
| Aug 27, 2025 | 4.10 | 4.10 | 4.06 | 4.10 | - | - | 91,081 |
| Aug 26, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | - | -0.49% | 35,676 |
| Aug 25, 2025 | 4.14 | 4.14 | 4.10 | 4.12 | - | -0.48% | 33,407 |
| Aug 22, 2025 | 4.12 | 4.14 | 4.10 | 4.14 | - | - | 224,552 |
| Aug 21, 2025 | 4.16 | 4.16 | 4.12 | 4.14 | - | -0.48% | 103,330 |
| Aug 20, 2025 | 4.20 | 4.20 | 4.14 | 4.16 | - | -0.95% | 91,572 |
| Aug 19, 2025 | 4.24 | 4.24 | 4.18 | 4.20 | - | -0.94% | 462,550 |
| Aug 18, 2025 | 4.26 | 4.26 | 4.22 | 4.24 | - | -0.47% | 100,957 |
| Aug 15, 2025 | 4.22 | 4.28 | 4.22 | 4.26 | - | 0.47% | 90,478 |
| Aug 14, 2025 | 4.26 | 4.30 | 4.20 | 4.24 | - | -0.47% | 133,921 |
| Aug 13, 2025 | 4.24 | 4.30 | 4.20 | 4.26 | - | 0.47% | 56,081 |
| Aug 8, 2025 | 4.26 | 4.28 | 4.20 | 4.24 | - | -0.47% | 121,586 |
| Aug 7, 2025 | 4.30 | 4.30 | 4.24 | 4.26 | - | -1.39% | 74,148 |
| Aug 6, 2025 | 4.38 | 4.38 | 4.26 | 4.32 | - | -0.92% | 45,506 |
| Aug 5, 2025 | 4.30 | 4.36 | 4.26 | 4.36 | - | 1.87% | 74,199 |
| Aug 4, 2025 | 4.42 | 4.42 | 4.24 | 4.28 | - | -3.17% | 111,104 |
| Aug 1, 2025 | 4.54 | 4.58 | 4.38 | 4.42 | - | -2.64% | 260,958 |
| Jul 31, 2025 | 4.18 | 4.58 | 4.18 | 4.54 | - | 9.13% | 78,325 |
| Jul 30, 2025 | 4.18 | 4.20 | 4.16 | 4.16 | - | -0.48% | 32,950 |
| Jul 29, 2025 | 4.18 | 4.20 | 4.14 | 4.18 | - | 0.48% | 174,866 |
| Jul 25, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | - | 1.46% | 14,380 |
| Jul 24, 2025 | 4.08 | 4.10 | 4.04 | 4.10 | - | 0.49% | 19,237 |
| Jul 23, 2025 | 4.12 | 4.12 | 4.06 | 4.08 | - | -0.97% | 19,134 |
| Jul 22, 2025 | 4.12 | 4.14 | 4.10 | 4.12 | - | -0.48% | 29,297 |
| Jul 21, 2025 | 4.16 | 4.16 | 4.12 | 4.14 | - | -0.48% | 11,274 |
| Jul 18, 2025 | 4.12 | 4.18 | 4.12 | 4.16 | - | 0.97% | 42,559 |
| Jul 17, 2025 | 4.12 | 4.14 | 4.08 | 4.12 | - | 0.49% | 68,814 |
| Jul 16, 2025 | 4.10 | 4.16 | 4.06 | 4.10 | - | 0.49% | 88,393 |
| Jul 15, 2025 | 4.08 | 4.10 | 4.06 | 4.08 | - | - | 378,981 |
| Jul 14, 2025 | 4.08 | 4.08 | 4.06 | 4.08 | - | - | 11,180 |
| Jul 11, 2025 | 4.08 | 4.12 | 4.08 | 4.08 | - | - | 24,242 |
| Jul 9, 2025 | 4.06 | 4.08 | 4.04 | 4.08 | - | 0.49% | 3,854 |
| Jul 8, 2025 | 4.06 | 4.06 | 4.04 | 4.06 | - | - | 18,009 |
| Jul 7, 2025 | 4.06 | 4.06 | 4.04 | 4.06 | - | - | 72,631 |
| Jul 4, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | - | 2.01% | 2,470 |
| Jul 3, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | - | -0.50% | 20,447 |
| Jul 2, 2025 | 4.04 | 4.04 | 3.98 | 4.00 | - | -0.99% | 212,568 |
| Jul 1, 2025 | 4.06 | 4.06 | 4.02 | 4.04 | - | -0.49% | 7,295 |
| Jun 30, 2025 | 4.06 | 4.06 | 4.02 | 4.06 | - | - | 51,353 |