Microsoft Corporation (BKK:MSFT06)
Thailand · Delayed Price · Currency is THB 3.540
-0.040 (-1.12%)
Last updated: Jan 20, 2026, 3:38 PM ICT
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.54 | 3.62 | 3.50 | 3.52 | 3.52 | -1.68% | 238,916 |
| Jan 19, 2026 | 3.60 | 3.64 | 3.56 | 3.58 | 3.58 | -0.56% | 65,142 |
| Jan 16, 2026 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | -1.10% | 126,000 |
| Jan 15, 2026 | 3.70 | 3.70 | 3.60 | 3.64 | 3.64 | -1.62% | 800,899 |
| Jan 14, 2026 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | -1.60% | 1,139,023 |
| Jan 13, 2026 | 3.72 | 3.78 | 3.70 | 3.76 | 3.76 | 1.08% | 141,690 |
| Jan 12, 2026 | 3.76 | 3.76 | 3.70 | 3.72 | 3.72 | -0.53% | 281,289 |
| Jan 9, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -1.58% | 111,999 |
| Jan 8, 2026 | 3.74 | 3.84 | 3.74 | 3.80 | 3.80 | 1.60% | 137,663 |
| Jan 7, 2026 | 3.70 | 3.76 | 3.68 | 3.74 | 3.74 | 1.63% | 194,108 |
| Jan 6, 2026 | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | -1.08% | 122,201 |
| Jan 5, 2026 | 3.82 | 3.84 | 3.72 | 3.72 | 3.72 | -2.62% | 883,892 |
| 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 |