Microsoft Corporation (BKK:MSFT06)
Thailand · Delayed Price · Currency is THB 4.560
+0.080 (1.79%)
At close: Oct 14, 2026
BKK:MSFT06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.50 | 4.58 | 4.50 | 4.56 | 4.56 | 1.79% | 186,836 |
| Oct 12, 2026 | 4.46 | 4.50 | 4.42 | 4.48 | 4.48 | 1.36% | 266,911 |
| Oct 9, 2026 | 4.38 | 4.48 | 4.38 | 4.42 | 4.42 | -0.90% | 203,152 |
| Oct 8, 2026 | 4.44 | 4.48 | 4.42 | 4.46 | 4.46 | -0.45% | 37,449 |
| Oct 7, 2026 | 4.48 | 4.50 | 4.44 | 4.48 | 4.48 | 0.45% | 699,990 |
| Oct 6, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | 2.29% | 3,916,096 |
| Oct 5, 2026 | 4.36 | 4.36 | 4.30 | 4.36 | 4.36 | - | 101,669 |
| Oct 2, 2026 | 4.36 | 4.38 | 4.32 | 4.36 | 4.36 | 0.93% | 90,428 |
| Oct 1, 2026 | 4.34 | 4.36 | 4.26 | 4.32 | 4.32 | 1.41% | 71,078 |
| Sep 30, 2026 | 4.28 | 4.30 | 4.22 | 4.26 | 4.26 | -0.47% | 52,011 |
| Sep 29, 2026 | 4.30 | 4.32 | 4.24 | 4.28 | 4.28 | -0.47% | 152,301 |
| Sep 28, 2026 | 4.16 | 4.34 | 4.16 | 4.30 | 4.30 | 3.37% | 246,655 |
| Sep 25, 2026 | 4.18 | 4.18 | 4.12 | 4.16 | 4.16 | -0.48% | 19,675 |
| Sep 24, 2026 | 4.18 | 4.24 | 4.16 | 4.18 | 4.18 | - | 61,628 |
| Sep 23, 2026 | 4.20 | 4.22 | 4.10 | 4.18 | 4.18 | -0.48% | 97,305 |
| Sep 22, 2026 | 4.14 | 4.20 | 4.10 | 4.20 | 4.20 | 1.94% | 679,167 |
| Sep 21, 2026 | 4.10 | 4.16 | 4.10 | 4.12 | 4.12 | -0.96% | 12,095 |
| Sep 18, 2026 | 4.14 | 4.16 | 4.10 | 4.16 | 4.16 | 0.48% | 124,079 |
| Sep 17, 2026 | 4.14 | 4.14 | 4.08 | 4.14 | 4.14 | - | 33,373 |
| Sep 16, 2026 | 4.16 | 4.20 | 4.12 | 4.14 | 4.14 | -0.48% | 115,229 |
| Sep 15, 2026 | 4.20 | 4.22 | 4.12 | 4.16 | 4.16 | 2.46% | 127,937 |
| Sep 14, 2026 | 4.10 | 4.12 | 4.06 | 4.06 | 4.06 | - | 34,715 |
| Sep 11, 2026 | 4.06 | 4.08 | 4.02 | 4.06 | 4.06 | - | 32,155 |
| Sep 10, 2026 | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | -0.49% | 55,438 |
| Sep 9, 2026 | 4.10 | 4.10 | 4.04 | 4.08 | 4.08 | -0.49% | 660,397 |
| Sep 8, 2026 | 4.14 | 4.14 | 4.08 | 4.10 | 4.10 | -0.49% | 45,571 |
| Sep 7, 2026 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -1.90% | 7,282 |
| Sep 4, 2026 | 4.12 | 4.24 | 4.12 | 4.20 | 4.20 | 1.94% | 333,335 |
| Sep 3, 2026 | 4.16 | 4.16 | 4.08 | 4.12 | 4.12 | - | 191,056 |
| Sep 2, 2026 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -1.44% | 59,548 |
| Sep 1, 2026 | 4.20 | 4.24 | 4.18 | 4.18 | 4.18 | -0.95% | 272,840 |
| Aug 31, 2026 | 4.16 | 4.26 | 4.14 | 4.22 | 4.22 | 1.44% | 576,841 |
| Aug 28, 2026 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 3.48% | 170,608 |
| Aug 27, 2026 | 4.00 | 4.08 | 4.00 | 4.02 | 4.02 | 0.50% | 595,122 |
| Aug 26, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | - | 120,467 |
| Aug 25, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.01% | 42,360 |
| Aug 24, 2026 | 3.96 | 3.96 | 3.92 | 3.96 | 3.96 | - | 89,001 |
| Aug 21, 2026 | 3.96 | 4.00 | 3.94 | 3.96 | 3.96 | -1.00% | 16,952 |
| Aug 20, 2026 | 4.00 | 4.02 | 3.94 | 4.00 | 4.00 | 0.66% | 86,969 |
| Aug 19, 2026 | 4.00 | 4.02 | 3.94 | 3.98 | 3.97 | -0.50% | 165,058 |
| Aug 18, 2026 | 4.08 | 4.08 | 3.94 | 4.00 | 3.99 | -1.96% | 2,788,357 |
| Aug 17, 2026 | 4.12 | 4.14 | 4.04 | 4.08 | 4.07 | -0.97% | 86,764 |
| Aug 14, 2026 | 4.10 | 4.14 | 4.10 | 4.12 | 4.11 | 0.49% | 123,530 |
| Aug 13, 2026 | 4.18 | 4.18 | 4.04 | 4.10 | 4.09 | -2.38% | 629,075 |
| Aug 11, 2026 | 4.14 | 4.24 | 4.14 | 4.20 | 4.19 | 1.94% | 684,193 |
| Aug 10, 2026 | 4.10 | 4.16 | 4.08 | 4.12 | 4.11 | - | 2,887,438 |
| Aug 7, 2026 | 4.00 | 4.14 | 4.00 | 4.12 | 4.11 | 3.00% | 364,868 |
| Aug 6, 2026 | 4.10 | 4.12 | 4.00 | 4.00 | 3.99 | -1.96% | 417,807 |
| Aug 5, 2026 | 4.00 | 4.16 | 3.96 | 4.08 | 4.07 | 0.99% | 704,155 |
| Aug 4, 2026 | 3.94 | 4.12 | 3.94 | 4.04 | 4.03 | 3.06% | 1,566,912 |