Microsoft Corporation (BKK:MSFT06)
Thailand · Delayed Price · Currency is THB 4.200
+0.080 (1.94%)
At close: Sep 4, 2026
BKK:MSFT06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 3.76 | 3.92 | 3.76 | 3.92 | 3.91 | 4.26% | 1,177,452 |
| Jul 31, 2026 | 3.58 | 3.82 | 3.58 | 3.76 | 3.75 | 6.21% | 2,465,025 |
| Jul 30, 2026 | 3.26 | 3.58 | 3.26 | 3.54 | 3.53 | 8.59% | 1,927,475 |
| Jul 27, 2026 | 3.26 | 3.26 | 3.22 | 3.26 | 3.25 | - | 55,768 |
| Jul 24, 2026 | 3.28 | 3.30 | 3.18 | 3.26 | 3.25 | -0.61% | 279,392 |
| Jul 23, 2026 | 3.38 | 3.38 | 3.26 | 3.28 | 3.27 | -2.96% | 679,067 |
| Jul 22, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.37 | 0.60% | 441,509 |
| Jul 21, 2026 | 3.30 | 3.40 | 3.28 | 3.36 | 3.35 | 1.82% | 136,881 |
| Jul 20, 2026 | 3.32 | 3.34 | 3.30 | 3.30 | 3.29 | -0.60% | 66,346 |
| Jul 17, 2026 | 3.36 | 3.42 | 3.30 | 3.32 | 3.31 | -0.60% | 896,964 |
| Jul 16, 2026 | 3.26 | 3.36 | 3.26 | 3.34 | 3.33 | 3.09% | 608,735 |
| Jul 15, 2026 | 3.20 | 3.26 | 3.16 | 3.24 | 3.23 | - | 159,551 |
| Jul 14, 2026 | 3.24 | 3.30 | 3.22 | 3.24 | 3.23 | - | 187,969 |
| Jul 13, 2026 | 3.24 | 3.24 | 3.18 | 3.24 | 3.23 | - | 288,233 |
| Jul 10, 2026 | 3.18 | 3.24 | 3.10 | 3.24 | 3.23 | 1.25% | 405,808 |
| Jul 9, 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 3.19 | - | 772,460 |
| Jul 8, 2026 | 3.28 | 3.30 | 3.20 | 3.20 | 3.19 | -1.84% | 361,747 |
| Jul 7, 2026 | 3.24 | 3.28 | 3.18 | 3.26 | 3.25 | 0.62% | 315,493 |
| Jul 6, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.23 | - | 1,007,439 |
| Jul 3, 2026 | 3.20 | 3.28 | 3.18 | 3.24 | 3.23 | 0.62% | 211,279 |
| Jul 2, 2026 | 3.16 | 3.24 | 3.14 | 3.22 | 3.21 | 1.90% | 726,502 |
| Jul 1, 2026 | 3.08 | 3.16 | 3.08 | 3.16 | 3.15 | 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 | 3.17 | 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 | 3.08 | 3.14 | 3.08 | 3.10 | 3.10 | 1.31% | 725,621 |
| Jun 23, 2026 | 3.12 | 3.14 | 3.02 | 3.06 | 3.06 | -2.55% | 553,595 |