Microsoft Corporation (BKK:MSFT06)
Thailand · Delayed Price · Currency is THB 3.820
+0.020 (0.53%)
At close: Dec 29, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 3.82 | 3.86 | 3.82 | 3.82 | 3.82 | - | 281,957 |
| Dec 29, 2025 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | 0.53% | 93,908 |
| Dec 26, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | - | 79,767 |
| Dec 25, 2025 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | - | 33,701 |
| Dec 24, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 123,317 |
| Dec 23, 2025 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 31,177 |
| Dec 22, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | - | 122,423 |
| Dec 19, 2025 | 3.82 | 3.84 | 3.76 | 3.80 | 3.80 | 0.53% | 51,233 |
| Dec 18, 2025 | 3.78 | 3.78 | 3.74 | 3.78 | 3.78 | - | 25,338 |
| Dec 17, 2025 | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | 1.07% | 34,507 |
| Dec 16, 2025 | 3.78 | 3.78 | 3.68 | 3.74 | 3.74 | -1.06% | 289,447 |
| Dec 15, 2025 | 3.82 | 3.84 | 3.74 | 3.78 | 3.78 | -1.56% | 305,561 |
| Dec 12, 2025 | 3.82 | 3.86 | 3.78 | 3.84 | 3.84 | 1.59% | 147,019 |
| Dec 11, 2025 | 3.80 | 3.94 | 3.76 | 3.78 | 3.78 | -3.57% | 168,852 |
| Dec 9, 2025 | 3.92 | 3.92 | 3.84 | 3.92 | 3.92 | 2.08% | 1,590,188 |
| Dec 8, 2025 | 3.86 | 3.88 | 3.82 | 3.84 | 3.84 | -0.52% | 635,767 |
| Dec 4, 2025 | 3.92 | 3.92 | 3.80 | 3.86 | 3.86 | -2.03% | 756,034 |
| Dec 3, 2025 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | 1.03% | 110,885 |
| Dec 2, 2025 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 82,312 |
| Dec 1, 2025 | 3.94 | 3.96 | 3.88 | 3.92 | 3.92 | -0.51% | 202,980 |
| Nov 28, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | - | 159,051 |
| Nov 27, 2025 | 3.88 | 3.96 | 3.86 | 3.94 | 3.94 | 1.55% | 122,620 |
| Nov 26, 2025 | 3.86 | 3.88 | 3.76 | 3.88 | 3.88 | 1.57% | 1,007,856 |
| Nov 25, 2025 | 3.84 | 3.88 | 3.80 | 3.82 | 3.82 | -1.04% | 241,552 |
| Nov 24, 2025 | 3.86 | 3.90 | 3.82 | 3.86 | 3.86 | -1.03% | 182,983 |
| Nov 21, 2025 | 3.98 | 4.00 | 3.84 | 3.90 | 3.90 | -2.01% | 178,269 |
| Nov 20, 2025 | 4.00 | 4.04 | 3.92 | 3.98 | 3.98 | -0.50% | 1,609,486 |
| Nov 19, 2025 | 4.08 | 4.08 | 3.94 | 4.00 | 3.99 | -2.44% | 184,435 |
| Nov 18, 2025 | 4.12 | 4.14 | 4.06 | 4.10 | 4.09 | -0.49% | 77,547 |
| Nov 17, 2025 | 4.06 | 4.16 | 4.04 | 4.12 | 4.11 | 0.98% | 776,143 |
| Nov 14, 2025 | 4.12 | 4.14 | 4.04 | 4.08 | 4.07 | -0.97% | 228,811 |
| Nov 13, 2025 | 4.16 | 4.16 | 4.04 | 4.12 | 4.11 | -0.96% | 254,252 |
| Nov 12, 2025 | 4.10 | 4.16 | 4.06 | 4.16 | 4.15 | 0.97% | 150,504 |
| Nov 11, 2025 | 4.08 | 4.12 | 4.06 | 4.12 | 4.11 | 1.48% | 1,013,916 |
| Nov 10, 2025 | 4.02 | 4.08 | 3.98 | 4.06 | 4.05 | 1.00% | 854,885 |
| Nov 7, 2025 | 4.12 | 4.12 | 4.02 | 4.02 | 4.01 | -2.43% | 485,657 |
| Nov 6, 2025 | 4.20 | 4.20 | 4.10 | 4.12 | 4.11 | -1.90% | 849,901 |
| Nov 5, 2025 | 4.18 | 4.20 | 4.14 | 4.20 | 4.19 | 0.48% | 506,974 |
| Nov 4, 2025 | 4.22 | 4.26 | 4.16 | 4.18 | 4.17 | -0.95% | 1,298,583 |
| Nov 3, 2025 | 4.28 | 4.28 | 4.16 | 4.22 | 4.21 | -1.40% | 2,180,566 |
| Oct 31, 2025 | 4.30 | 4.32 | 4.22 | 4.28 | 4.27 | - | 662,927 |
| Oct 30, 2025 | 4.42 | 4.42 | 4.24 | 4.28 | 4.27 | -3.60% | 1,248,671 |
| Oct 29, 2025 | 4.34 | 4.48 | 4.34 | 4.44 | 4.43 | 2.30% | 1,930,613 |
| Oct 28, 2025 | 4.34 | 4.38 | 4.32 | 4.34 | 4.33 | - | 600,280 |
| Oct 27, 2025 | 4.28 | 4.34 | 4.26 | 4.34 | 4.33 | 1.88% | 574,160 |
| Oct 24, 2025 | 4.26 | 4.30 | 4.24 | 4.26 | 4.25 | 0.47% | 862,351 |
| Oct 22, 2025 | 4.24 | 4.26 | 4.22 | 4.24 | 4.23 | - | 2,095,020 |
| Oct 21, 2025 | 4.22 | 4.24 | 4.18 | 4.24 | 4.23 | 0.47% | 58,174 |
| Oct 20, 2025 | 4.16 | 4.24 | 4.16 | 4.22 | 4.21 | 1.93% | 241,781 |
| Oct 17, 2025 | 4.18 | 4.18 | 4.14 | 4.14 | 4.13 | -0.96% | 58,170 |