Microsoft Corporation (BKK:MSFT06)
Thailand · Delayed Price · Currency is THB 4.080
-0.040 (-0.97%)
At close: Nov 14, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.14 | 4.14 | 4.06 | 4.10 | 4.10 | -0.49% | 77,547 |
| Nov 17, 2025 | 4.06 | 4.16 | 4.04 | 4.12 | 4.12 | 0.98% | 776,143 |
| Nov 14, 2025 | 4.12 | 4.14 | 4.04 | 4.08 | 4.08 | -0.97% | 228,811 |
| Nov 13, 2025 | 4.16 | 4.16 | 4.04 | 4.12 | 4.12 | -0.96% | 254,252 |
| Nov 12, 2025 | 4.10 | 4.16 | 4.06 | 4.16 | 4.16 | 0.97% | 150,504 |
| Nov 11, 2025 | 4.08 | 4.12 | 4.06 | 4.12 | 4.12 | 1.48% | 1,013,916 |
| Nov 10, 2025 | 4.02 | 4.08 | 3.98 | 4.06 | 4.06 | 1.00% | 854,885 |
| Nov 7, 2025 | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | -2.43% | 485,657 |
| Nov 6, 2025 | 4.20 | 4.20 | 4.10 | 4.12 | 4.12 | -1.90% | 849,901 |
| Nov 5, 2025 | 4.18 | 4.20 | 4.14 | 4.20 | 4.20 | 0.48% | 506,974 |
| Nov 4, 2025 | 4.22 | 4.26 | 4.16 | 4.18 | 4.18 | -0.95% | 1,298,583 |
| Nov 3, 2025 | 4.28 | 4.28 | 4.16 | 4.22 | 4.22 | -1.40% | 2,180,566 |
| Oct 31, 2025 | 4.30 | 4.32 | 4.22 | 4.28 | 4.28 | - | 662,927 |
| Oct 30, 2025 | 4.42 | 4.42 | 4.24 | 4.28 | 4.28 | -3.60% | 1,248,671 |
| Oct 29, 2025 | 4.34 | 4.48 | 4.34 | 4.44 | 4.44 | 2.30% | 1,930,613 |
| Oct 28, 2025 | 4.34 | 4.38 | 4.32 | 4.34 | 4.34 | - | 600,280 |
| Oct 27, 2025 | 4.28 | 4.34 | 4.26 | 4.34 | 4.34 | 1.88% | 574,160 |
| Oct 24, 2025 | 4.26 | 4.30 | 4.24 | 4.26 | 4.26 | 0.47% | 862,351 |
| Oct 22, 2025 | 4.24 | 4.26 | 4.22 | 4.24 | 4.24 | - | 2,095,020 |
| Oct 21, 2025 | 4.22 | 4.24 | 4.18 | 4.24 | 4.24 | 0.47% | 58,174 |
| Oct 20, 2025 | 4.16 | 4.24 | 4.16 | 4.22 | 4.22 | 1.93% | 241,781 |
| Oct 17, 2025 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.96% | 58,170 |
| Oct 16, 2025 | 4.20 | 4.22 | 4.14 | 4.18 | 4.18 | - | 86,761 |
| Oct 15, 2025 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | -0.48% | 545,539 |
| Oct 14, 2025 | 4.28 | 4.28 | 4.16 | 4.20 | 4.20 | -1.87% | 1,337,056 |
| Oct 10, 2025 | 4.26 | 4.28 | 4.24 | 4.28 | 4.28 | - | 657,037 |
| Oct 9, 2025 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | - | 878,267 |
| Oct 8, 2025 | 4.30 | 4.30 | 4.24 | 4.28 | 4.28 | -0.47% | 591,617 |
| Oct 7, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.87% | 816,003 |
| Oct 6, 2025 | 4.20 | 4.22 | 4.18 | 4.18 | 4.18 | -0.48% | 107,033 |
| Oct 3, 2025 | 4.20 | 4.22 | 4.16 | 4.20 | 4.20 | -0.47% | 259,801 |
| Oct 2, 2025 | 4.16 | 4.24 | 4.14 | 4.22 | 4.22 | 1.44% | 344,794 |
| Oct 1, 2025 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | -0.48% | 268,322 |
| Sep 30, 2025 | 4.14 | 4.18 | 4.12 | 4.18 | 4.18 | 0.97% | 271,709 |
| Sep 29, 2025 | 4.12 | 4.16 | 4.08 | 4.14 | 4.14 | 0.49% | 55,783 |
| Sep 26, 2025 | 4.10 | 4.12 | 4.08 | 4.12 | 4.12 | 0.49% | 30,440 |
| Sep 25, 2025 | 4.08 | 4.12 | 4.08 | 4.10 | 4.10 | 0.49% | 197,243 |
| Sep 24, 2025 | 4.12 | 4.12 | 4.04 | 4.08 | 4.08 | -0.97% | 364,305 |
| Sep 23, 2025 | 4.10 | 4.12 | 4.08 | 4.12 | 4.12 | - | 173,976 |
| Sep 22, 2025 | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | 0.98% | 63,215 |
| Sep 19, 2025 | 4.10 | 4.10 | 4.04 | 4.08 | 4.08 | - | 29,387 |
| Sep 18, 2025 | 4.06 | 4.10 | 4.02 | 4.08 | 4.08 | 0.49% | 77,697 |
| Sep 17, 2025 | 4.10 | 4.10 | 4.02 | 4.06 | 4.06 | -0.98% | 47,380 |
| Sep 16, 2025 | 4.06 | 4.12 | 4.02 | 4.10 | 4.10 | 0.99% | 111,763 |
| Sep 15, 2025 | 4.04 | 4.08 | 4.00 | 4.06 | 4.06 | - | 30,384 |
| Sep 12, 2025 | 4.00 | 4.06 | 3.96 | 4.06 | 4.06 | 1.50% | 134,124 |
| Sep 11, 2025 | 3.98 | 4.02 | 3.94 | 4.00 | 4.00 | 0.50% | 78,774 |
| Sep 10, 2025 | 3.96 | 4.00 | 3.94 | 3.98 | 3.98 | 0.51% | 306,981 |
| Sep 9, 2025 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | -1.00% | 196,999 |
| Sep 8, 2025 | 4.10 | 4.10 | 3.94 | 4.00 | 4.00 | -2.44% | 147,695 |