Microsoft Corporation (BKK:MSFT06)
Thailand · Delayed Price · Currency is THB 4.120
+0.020 (0.49%)
At close: Aug 14, 2026
BKK:MSFT06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.14 | 4.14 | 4.10 | 4.12 | 4.12 | 0.49% | 123,530 |
| Aug 13, 2026 | 4.18 | 4.18 | 4.04 | 4.10 | 4.10 | -2.38% | 629,075 |
| Aug 11, 2026 | 4.14 | 4.24 | 4.14 | 4.20 | 4.20 | 1.94% | 684,193 |
| Aug 10, 2026 | 4.12 | 4.16 | 4.08 | 4.12 | 4.12 | - | 2,887,438 |
| Aug 7, 2026 | 4.14 | 4.14 | 4.00 | 4.12 | 4.12 | 3.00% | 364,868 |
| Aug 6, 2026 | 4.04 | 4.12 | 4.00 | 4.00 | 4.00 | -1.96% | 417,807 |
| Aug 5, 2026 | 4.00 | 4.16 | 3.96 | 4.08 | 4.08 | 0.99% | 704,155 |
| Aug 4, 2026 | 3.94 | 4.12 | 3.94 | 4.04 | 4.04 | 3.06% | 1,566,912 |
| Aug 3, 2026 | 3.76 | 3.92 | 3.76 | 3.92 | 3.92 | 4.26% | 1,177,452 |
| Jul 31, 2026 | 3.76 | 3.82 | 3.58 | 3.76 | 3.76 | 6.21% | 2,465,025 |
| Jul 30, 2026 | 3.26 | 3.58 | 3.26 | 3.54 | 3.54 | 8.59% | 1,927,475 |
| Jul 27, 2026 | 3.24 | 3.26 | 3.22 | 3.26 | 3.26 | - | 55,768 |
| Jul 24, 2026 | 3.28 | 3.30 | 3.18 | 3.26 | 3.26 | -0.61% | 279,392 |
| Jul 23, 2026 | 3.38 | 3.38 | 3.26 | 3.28 | 3.28 | -2.96% | 679,067 |
| Jul 22, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 441,509 |
| Jul 21, 2026 | 3.40 | 3.40 | 3.28 | 3.36 | 3.36 | 1.82% | 136,881 |
| Jul 20, 2026 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | -0.60% | 66,346 |
| Jul 17, 2026 | 3.34 | 3.42 | 3.30 | 3.32 | 3.32 | -0.60% | 896,964 |
| Jul 16, 2026 | 3.32 | 3.36 | 3.26 | 3.34 | 3.34 | 3.09% | 608,735 |
| Jul 15, 2026 | 3.24 | 3.26 | 3.16 | 3.24 | 3.24 | - | 159,551 |
| Jul 14, 2026 | 3.26 | 3.30 | 3.22 | 3.24 | 3.24 | - | 187,969 |
| Jul 13, 2026 | 3.22 | 3.24 | 3.18 | 3.24 | 3.24 | - | 288,233 |
| Jul 10, 2026 | 3.18 | 3.24 | 3.10 | 3.24 | 3.24 | 1.25% | 405,808 |
| Jul 9, 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 3.20 | - | 772,460 |
| Jul 8, 2026 | 3.28 | 3.30 | 3.20 | 3.20 | 3.20 | -1.84% | 361,747 |
| Jul 7, 2026 | 3.24 | 3.28 | 3.18 | 3.26 | 3.26 | 0.62% | 315,493 |
| Jul 6, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | - | 1,007,439 |
| Jul 3, 2026 | 3.20 | 3.28 | 3.18 | 3.24 | 3.24 | 0.62% | 211,279 |
| Jul 2, 2026 | 3.16 | 3.24 | 3.14 | 3.22 | 3.22 | 1.90% | 726,502 |
| Jul 1, 2026 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | 2.60% | 429,007 |
| Jun 30, 2026 | 3.16 | 3.18 | 3.04 | 3.08 | 3.08 | -3.14% | 704,586 |
| Jun 29, 2026 | 3.00 | 3.20 | 2.98 | 3.18 | 3.18 | 6.71% | 455,464 |
| Jun 26, 2026 | 3.04 | 3.04 | 2.92 | 2.98 | 2.98 | -2.61% | 1,504,010 |
| Jun 25, 2026 | 3.10 | 3.16 | 3.04 | 3.06 | 3.06 | -1.29% | 480,635 |
| Jun 24, 2026 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | 1.31% | 725,621 |
| Jun 23, 2026 | 3.06 | 3.14 | 3.02 | 3.06 | 3.06 | -2.55% | 553,595 |
| Jun 22, 2026 | 3.18 | 3.18 | 3.10 | 3.14 | 3.14 | -1.26% | 166,228 |
| Jun 19, 2026 | 3.12 | 3.18 | 3.06 | 3.18 | 3.18 | 1.27% | 1,036,008 |
| Jun 18, 2026 | 3.12 | 3.22 | 3.10 | 3.14 | 3.14 | -2.48% | 2,299,964 |
| Jun 17, 2026 | 3.24 | 3.24 | 3.18 | 3.22 | 3.22 | -1.23% | 188,336 |
| Jun 16, 2026 | 3.24 | 3.28 | 3.20 | 3.26 | 3.26 | - | 712,122 |
| Jun 15, 2026 | 3.22 | 3.28 | 3.14 | 3.26 | 3.26 | 1.24% | 934,339 |
| Jun 12, 2026 | 3.28 | 3.28 | 3.18 | 3.22 | 3.22 | -2.42% | 641,099 |
| Jun 11, 2026 | 3.30 | 3.34 | 3.26 | 3.30 | 3.30 | 1.23% | 1,737,086 |
| Jun 10, 2026 | 3.38 | 3.40 | 3.26 | 3.26 | 3.26 | -4.12% | 1,626,792 |
| Jun 9, 2026 | 3.42 | 3.42 | 3.34 | 3.40 | 3.40 | - | 1,710,092 |
| Jun 8, 2026 | 3.50 | 3.52 | 3.38 | 3.40 | 3.40 | -2.30% | 753,241 |
| Jun 5, 2026 | 3.52 | 3.56 | 3.48 | 3.48 | 3.48 | -1.14% | 788,214 |
| Jun 4, 2026 | 3.68 | 3.68 | 3.48 | 3.52 | 3.52 | -4.86% | 1,890,947 |
| Jun 2, 2026 | 3.52 | 3.72 | 3.52 | 3.70 | 3.70 | 3.93% | 7,059,805 |