Microsoft Corporation (BKK:MSFT06)
Thailand · Delayed Price · Currency is THB 3.440
0.00 (0.00%)
At close: May 26, 2026
BKK:MSFT06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.42 | 3.42 | 3.38 | 3.40 | - | -1.16% | 18,459 |
| May 22, 2026 | 3.42 | 3.52 | 3.38 | 3.44 | 3.44 | - | 228,375 |
| May 21, 2026 | 3.42 | 3.44 | 3.36 | 3.44 | 3.44 | 0.77% | 646,363 |
| May 20, 2026 | 3.48 | 3.52 | 3.40 | 3.42 | 3.41 | -1.72% | 5,409,386 |
| May 19, 2026 | 3.44 | 3.48 | 3.40 | 3.48 | 3.47 | 1.16% | 1,690,001 |
| May 18, 2026 | 3.36 | 3.50 | 3.36 | 3.44 | 3.43 | 2.99% | 5,043,405 |
| May 15, 2026 | 3.28 | 3.34 | 3.26 | 3.34 | 3.33 | 1.21% | 568,267 |
| May 14, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.29 | - | 990,247 |
| May 13, 2026 | 3.34 | 3.36 | 3.30 | 3.30 | 3.29 | -1.20% | 5,467,460 |
| May 12, 2026 | 3.34 | 3.36 | 3.30 | 3.34 | 3.33 | -1.18% | 3,177,074 |
| May 11, 2026 | 3.40 | 3.42 | 3.34 | 3.38 | 3.37 | -0.59% | 1,053,872 |
| May 8, 2026 | 3.38 | 3.44 | 3.36 | 3.40 | 3.39 | 1.19% | 1,461,394 |
| May 7, 2026 | 3.30 | 3.38 | 3.28 | 3.36 | 3.35 | 1.82% | 2,972,195 |
| May 6, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.29 | -3.51% | 1,836,709 |
| May 5, 2026 | 3.40 | 3.42 | 3.26 | 3.42 | 3.41 | - | 3,308,511 |
| Apr 30, 2026 | 3.48 | 3.50 | 3.40 | 3.42 | 3.41 | -1.72% | 436,249 |
| Apr 29, 2026 | 3.44 | 3.50 | 3.42 | 3.48 | 3.47 | 0.58% | 1,809,522 |
| Apr 28, 2026 | 3.44 | 3.48 | 3.30 | 3.46 | 3.45 | 0.58% | 3,190,529 |
| Apr 27, 2026 | 3.40 | 3.46 | 3.38 | 3.44 | 3.43 | 1.18% | 3,250,807 |
| Apr 24, 2026 | 3.46 | 3.46 | 3.34 | 3.40 | 3.39 | -1.73% | 3,393,164 |
| Apr 23, 2026 | 3.44 | 3.50 | 3.42 | 3.46 | 3.45 | 0.58% | 879,576 |
| Apr 22, 2026 | 3.38 | 3.46 | 3.36 | 3.44 | 3.43 | 1.78% | 2,301,567 |
| Apr 21, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.37 | 0.60% | 868,980 |
| Apr 20, 2026 | 3.38 | 3.44 | 3.34 | 3.36 | 3.35 | -0.59% | 990,094 |
| Apr 17, 2026 | 3.36 | 3.40 | 3.30 | 3.38 | 3.37 | 0.60% | 3,429,350 |
| Apr 16, 2026 | 3.00 | 3.36 | 2.98 | 3.36 | 3.35 | 11.26% | 1,370,060 |
| Apr 10, 2026 | 3.02 | 3.02 | 2.96 | 3.02 | 3.01 | - | 527,457 |
| Apr 9, 2026 | 3.08 | 3.08 | 2.98 | 3.02 | 3.01 | -1.95% | 1,292,309 |
| Apr 8, 2026 | 3.04 | 3.10 | 3.00 | 3.08 | 3.07 | 0.65% | 326,913 |
| Apr 7, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.05 | 0.66% | 382,181 |
| Apr 3, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.03 | 1.33% | 128,289 |
| Apr 2, 2026 | 3.06 | 3.06 | 2.98 | 3.00 | 2.99 | -1.32% | 496,419 |
| Apr 1, 2026 | 3.00 | 3.06 | 2.98 | 3.04 | 3.03 | 0.66% | 2,472,359 |
| Mar 31, 2026 | 2.96 | 3.02 | 2.92 | 3.02 | 3.01 | 1.34% | 233,767 |
| Mar 30, 2026 | 3.00 | 3.00 | 2.92 | 2.98 | 2.97 | -1.32% | 1,483,182 |
| Mar 27, 2026 | 3.06 | 3.08 | 3.00 | 3.02 | 3.01 | -0.66% | 310,578 |
| Mar 26, 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 3.03 | -0.65% | 414,320 |
| Mar 25, 2026 | 3.14 | 3.14 | 3.04 | 3.06 | 3.05 | -1.92% | 468,006 |
| Mar 24, 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 3.11 | - | 122,665 |
| Mar 23, 2026 | 3.18 | 3.18 | 3.10 | 3.12 | 3.11 | -2.50% | 347,014 |
| Mar 20, 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 3.19 | -0.62% | 101,341 |
| Mar 19, 2026 | 3.24 | 3.26 | 3.20 | 3.22 | 3.21 | -0.62% | 447,979 |
| Mar 18, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.23 | 0.62% | 75,683 |
| Mar 17, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.21 | -0.62% | 233,479 |
| Mar 16, 2026 | 3.24 | 3.26 | 3.20 | 3.24 | 3.23 | 0.62% | 28,131 |
| Mar 13, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.21 | - | 384,328 |
| Mar 12, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 3.21 | - | 353,610 |
| Mar 11, 2026 | 3.24 | 3.26 | 3.18 | 3.22 | 3.21 | -1.23% | 426,538 |
| Mar 10, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.25 | 1.24% | 136,129 |
| Mar 9, 2026 | 3.26 | 3.30 | 3.20 | 3.22 | 3.21 | -1.83% | 910,287 |