Microsoft Corporation (BKK:MSFT06)
Thailand · Delayed Price · Currency is THB 4.280
-0.140 (-3.17%)
At close: Nov 3, 2026
BKK:MSFT06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.42 | 4.44 | 4.24 | 4.28 | 4.28 | -3.17% | 330,895 |
| Nov 2, 2026 | 4.42 | 4.48 | 4.36 | 4.42 | 4.42 | - | 80,771 |
| Oct 30, 2026 | 4.56 | 4.62 | 4.40 | 4.42 | 4.42 | -5.15% | 124,335 |
| Oct 29, 2026 | 4.48 | 4.68 | 4.46 | 4.66 | 4.66 | 4.48% | 396,820 |
| Oct 28, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.45% | 558,617 |
| Oct 27, 2026 | 4.46 | 4.50 | 4.42 | 4.48 | 4.48 | - | 71,986 |
| Oct 26, 2026 | 4.46 | 4.50 | 4.40 | 4.48 | 4.48 | 0.90% | 49,009 |
| Oct 22, 2026 | 4.46 | 4.48 | 4.42 | 4.44 | 4.44 | 0.45% | 34,970 |
| Oct 21, 2026 | 4.50 | 4.70 | 4.42 | 4.42 | 4.42 | -1.34% | 124,035 |
| Oct 20, 2026 | 4.50 | 4.52 | 4.44 | 4.48 | 4.48 | - | 7,700 |
| Oct 19, 2026 | 4.48 | 4.50 | 4.46 | 4.48 | 4.48 | - | 36,334 |
| Oct 15, 2026 | 4.46 | 4.60 | 4.40 | 4.48 | 4.48 | -1.75% | 292,863 |
| Oct 14, 2026 | 4.54 | 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 |