Microsoft Corporation (BKK:MSFT06)
Thailand · Delayed Price · Currency is THB 3.240
+0.020 (0.62%)
At close: Jul 3, 2026
BKK:MSFT06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | - | 0.62% | 4,652 |
| 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 |
| May 29, 2026 | 3.42 | 3.56 | 3.38 | 3.56 | 3.56 | 4.09% | 4,158,718 |
| May 28, 2026 | 3.38 | 3.42 | 3.34 | 3.42 | 3.42 | 1.18% | 346,248 |
| May 27, 2026 | 3.44 | 3.44 | 3.36 | 3.38 | 3.38 | -1.74% | 1,459,265 |
| May 26, 2026 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | - | 51,246 |
| May 25, 2026 | 3.44 | 3.46 | 3.38 | 3.44 | 3.44 | - | 1,216,360 |
| 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 |