Microsoft Corporation (BKK:MSFT06)
Thailand · Delayed Price · Currency is THB 4.300
+0.120 (2.87%)
At close: Oct 7, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.28 | 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 |
| Sep 5, 2025 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | - | 6,760 |
| Sep 4, 2025 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | - | 14,382 |
| Sep 3, 2025 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | 0.49% | 37,273 |
| Sep 2, 2025 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -0.97% | 5,986 |
| Sep 1, 2025 | 4.12 | 4.12 | 4.10 | 4.12 | 4.12 | - | 19,008 |
| Aug 29, 2025 | 4.12 | 4.14 | 4.08 | 4.12 | 4.12 | - | 378,226 |
| Aug 28, 2025 | 4.10 | 4.14 | 4.08 | 4.12 | 4.12 | 0.49% | 140,787 |
| Aug 27, 2025 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | - | 91,081 |
| Aug 26, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | -0.49% | 35,676 |
| Aug 25, 2025 | 4.14 | 4.14 | 4.10 | 4.12 | 4.12 | -0.48% | 33,407 |
| Aug 22, 2025 | 4.12 | 4.14 | 4.10 | 4.14 | 4.14 | - | 224,552 |
| Aug 21, 2025 | 4.16 | 4.16 | 4.12 | 4.14 | 4.14 | -0.48% | 103,330 |
| Aug 20, 2025 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | -0.95% | 91,572 |
| Aug 19, 2025 | 4.24 | 4.24 | 4.18 | 4.20 | 4.20 | -0.94% | 462,550 |
| Aug 18, 2025 | 4.26 | 4.26 | 4.22 | 4.24 | 4.23 | -0.47% | 100,957 |
| Aug 15, 2025 | 4.22 | 4.28 | 4.22 | 4.26 | 4.25 | 0.47% | 90,478 |
| Aug 14, 2025 | 4.26 | 4.30 | 4.20 | 4.24 | 4.23 | -0.47% | 133,921 |
| Aug 13, 2025 | 4.24 | 4.30 | 4.20 | 4.26 | 4.25 | 0.47% | 56,081 |
| Aug 8, 2025 | 4.26 | 4.28 | 4.20 | 4.24 | 4.23 | -0.47% | 121,586 |
| Aug 7, 2025 | 4.30 | 4.30 | 4.24 | 4.26 | 4.25 | -1.39% | 74,148 |
| Aug 6, 2025 | 4.38 | 4.38 | 4.26 | 4.32 | 4.31 | -0.92% | 45,506 |
| Aug 5, 2025 | 4.30 | 4.36 | 4.26 | 4.36 | 4.35 | 1.87% | 74,199 |
| Aug 4, 2025 | 4.42 | 4.42 | 4.24 | 4.28 | 4.27 | -3.17% | 111,104 |
| Aug 1, 2025 | 4.54 | 4.58 | 4.38 | 4.42 | 4.41 | -2.64% | 260,958 |
| Jul 31, 2025 | 4.18 | 4.58 | 4.18 | 4.54 | 4.53 | 9.13% | 78,325 |
| Jul 30, 2025 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | -0.48% | 32,950 |
| Jul 29, 2025 | 4.18 | 4.20 | 4.14 | 4.18 | 4.18 | 0.48% | 174,866 |