Microsoft Corporation (BKK:MSFT06)
Thailand · Delayed Price · Currency is THB 3.060
-0.060 (-1.92%)
At close: Mar 25, 2026
BKK:MSFT06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | - | -1.92% | 49,307 |
| Mar 24, 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | - | 122,665 |
| Mar 23, 2026 | 3.18 | 3.18 | 3.10 | 3.12 | 3.12 | -2.50% | 347,014 |
| Mar 20, 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 3.20 | -0.62% | 101,341 |
| Mar 19, 2026 | 3.24 | 3.26 | 3.20 | 3.22 | 3.22 | -0.62% | 447,979 |
| Mar 18, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 75,683 |
| Mar 17, 2026 | 3.24 | 3.26 | 3.20 | 3.22 | 3.22 | -0.62% | 233,479 |
| Mar 16, 2026 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | 0.62% | 28,131 |
| Mar 13, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | - | 384,328 |
| Mar 12, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | - | 353,610 |
| Mar 11, 2026 | 3.24 | 3.26 | 3.18 | 3.22 | 3.22 | -1.23% | 426,538 |
| Mar 10, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | 1.24% | 136,129 |
| Mar 9, 2026 | 3.20 | 3.30 | 3.20 | 3.22 | 3.22 | -1.83% | 910,287 |
| Mar 6, 2026 | 3.22 | 3.28 | 3.20 | 3.28 | 3.28 | 2.50% | 1,275,069 |
| Mar 5, 2026 | 3.22 | 3.24 | 3.16 | 3.20 | 3.20 | 1.27% | 1,758,224 |
| Mar 4, 2026 | 3.16 | 3.20 | 3.06 | 3.16 | 3.16 | 3.27% | 1,263,349 |
| Mar 2, 2026 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | -1.92% | 701,499 |
| Feb 27, 2026 | 3.10 | 3.16 | 3.08 | 3.12 | 3.12 | - | 860,852 |
| Feb 26, 2026 | 3.06 | 3.12 | 3.02 | 3.12 | 3.12 | 2.63% | 167,651 |
| Feb 25, 2026 | 3.04 | 3.06 | 2.98 | 3.04 | 3.04 | 2.01% | 717,853 |
| Feb 24, 2026 | 3.08 | 3.08 | 2.98 | 2.98 | 2.98 | -3.87% | 833,071 |
| Feb 23, 2026 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | -0.64% | 764,008 |
| Feb 20, 2026 | 3.16 | 3.18 | 3.10 | 3.12 | 3.12 | -1.27% | 414,655 |
| Feb 19, 2026 | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | 0.64% | 443,176 |
| Feb 18, 2026 | 3.12 | 3.14 | 3.08 | 3.14 | 3.13 | 0.64% | 224,967 |
| Feb 17, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.11 | -0.64% | 781,208 |
| Feb 16, 2026 | 3.14 | 3.14 | 3.08 | 3.14 | 3.13 | 0.64% | 313,519 |
| Feb 13, 2026 | 3.16 | 3.16 | 3.08 | 3.12 | 3.11 | -1.27% | 1,872,988 |
| Feb 12, 2026 | 3.22 | 3.26 | 3.14 | 3.16 | 3.15 | -2.47% | 1,277,195 |
| Feb 11, 2026 | 3.26 | 3.30 | 3.22 | 3.24 | 3.23 | - | 1,699,243 |
| Feb 10, 2026 | 3.16 | 3.26 | 3.14 | 3.24 | 3.23 | 1.89% | 1,653,294 |
| Feb 9, 2026 | 3.18 | 3.20 | 3.10 | 3.18 | 3.17 | - | 1,490,134 |
| Feb 6, 2026 | 3.26 | 3.30 | 3.12 | 3.18 | 3.17 | -2.45% | 678,012 |
| Feb 5, 2026 | 3.28 | 3.32 | 3.24 | 3.26 | 3.25 | - | 1,982,466 |
| Feb 4, 2026 | 3.36 | 3.36 | 3.24 | 3.26 | 3.25 | -2.98% | 2,598,157 |
| Feb 3, 2026 | 3.38 | 3.40 | 3.32 | 3.36 | 3.35 | - | 1,489,160 |
| Feb 2, 2026 | 3.40 | 3.44 | 3.34 | 3.36 | 3.35 | -0.59% | 1,335,678 |
| Jan 30, 2026 | 3.50 | 3.52 | 3.30 | 3.38 | 3.37 | -5.06% | 5,414,356 |
| Jan 29, 2026 | 3.76 | 3.76 | 3.52 | 3.56 | 3.55 | -5.32% | 1,663,097 |
| Jan 28, 2026 | 3.70 | 3.78 | 3.68 | 3.76 | 3.75 | 1.62% | 226,363 |
| Jan 27, 2026 | 3.64 | 3.72 | 3.60 | 3.70 | 3.69 | 1.65% | 542,544 |
| Jan 26, 2026 | 3.54 | 3.66 | 3.52 | 3.64 | 3.63 | 2.82% | 303,215 |
| Jan 23, 2026 | 3.52 | 3.56 | 3.50 | 3.54 | 3.53 | 0.57% | 203,421 |
| Jan 22, 2026 | 3.54 | 3.56 | 3.42 | 3.52 | 3.51 | -1.12% | 273,416 |
| Jan 21, 2026 | 3.52 | 3.56 | 3.50 | 3.56 | 3.55 | 1.14% | 161,179 |
| Jan 20, 2026 | 3.62 | 3.62 | 3.50 | 3.52 | 3.51 | -1.68% | 238,916 |
| Jan 19, 2026 | 3.60 | 3.64 | 3.56 | 3.58 | 3.57 | -0.56% | 65,142 |
| Jan 16, 2026 | 3.64 | 3.64 | 3.58 | 3.60 | 3.59 | -1.10% | 126,000 |
| Jan 15, 2026 | 3.70 | 3.70 | 3.60 | 3.64 | 3.63 | -1.62% | 800,899 |
| Jan 14, 2026 | 3.76 | 3.76 | 3.68 | 3.70 | 3.69 | -1.60% | 1,139,023 |