Microsoft Corporation (BKK:MSFT06)
Thailand · Delayed Price · Currency is THB 4.320
-0.040 (-0.92%)
At close: Aug 6, 2025, 4:30 PM ICT
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 4.30 | 4.32 | 4.28 | 4.32 | - | -0.92% | 3,568 |
| Aug 5, 2025 | 4.36 | 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 |
| Jun 27, 2025 | 4.02 | 4.08 | 4.00 | 4.06 | - | 1.50% | 9,792 |
| Jun 26, 2025 | 4.02 | 4.02 | 3.98 | 4.00 | - | - | 25,776 |
| Jun 25, 2025 | 4.00 | 4.02 | 3.98 | 4.00 | - | -0.50% | 20,224 |
| Jun 24, 2025 | 3.92 | 4.02 | 3.90 | 4.02 | - | 2.55% | 6,962 |
| Jun 23, 2025 | 3.94 | 3.94 | 3.90 | 3.92 | - | - | 34,017 |
| Jun 20, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | - | -0.51% | 2,980 |
| Jun 19, 2025 | 3.88 | 3.98 | 3.88 | 3.94 | - | 1.03% | 12,801 |
| Jun 18, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | - | 0.52% | 21,082 |
| Jun 17, 2025 | 3.88 | 3.90 | 3.86 | 3.88 | - | 0.52% | 15,023 |
| Jun 16, 2025 | 3.86 | 3.88 | 3.82 | 3.86 | - | 1.05% | 13,418 |
| Jun 13, 2025 | 3.86 | 3.88 | 3.82 | 3.82 | - | -1.04% | 18,479 |
| Jun 12, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | - | 1.05% | 8,595 |
| Jun 11, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | - | -1.04% | 128,512 |
| Jun 10, 2025 | 3.86 | 3.90 | 3.82 | 3.86 | - | - | 17,527 |
| Jun 9, 2025 | 3.86 | 3.86 | 3.82 | 3.86 | - | 0.52% | 11,371 |
| Jun 7, 2025 | 3.84 | 3.86 | 3.84 | 3.84 | - | - | 33,918 |
| Jun 6, 2025 | 3.84 | 3.86 | 3.82 | 3.84 | - | 1.59% | 25,119 |
| Jun 5, 2025 | 3.78 | 3.84 | 3.78 | 3.78 | - | -0.53% | 5,811 |
| Jun 4, 2025 | 3.80 | 3.80 | 3.78 | 3.80 | - | 1.06% | 49,955 |
| May 31, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | - | - | 49,038 |
| May 30, 2025 | 3.74 | 3.76 | 3.72 | 3.76 | - | -0.53% | 83,296 |
| May 29, 2025 | 3.78 | 3.78 | 3.72 | 3.78 | - | 0.53% | 30,824 |
| May 28, 2025 | 3.78 | 3.78 | 3.74 | 3.76 | - | 0.53% | 2,910 |
| May 27, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -0.53% | 515 |