Microsoft Corporation (BKK:MSFT06)
Thailand · Delayed Price · Currency is THB 3.420
0.00 (0.00%)
At close: Apr 30, 2026
BKK:MSFT06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.40 | 3.42 | 3.26 | 3.42 | 3.42 | - | 3,308,511 |
| Apr 30, 2026 | 3.40 | 3.40 | 3.40 | 3.42 | 3.42 | -1.72% | 106,531 |
| Apr 29, 2026 | 3.50 | 3.50 | 3.42 | 3.48 | 3.48 | 0.58% | 1,809,522 |
| Apr 28, 2026 | 3.44 | 3.48 | 3.30 | 3.46 | 3.46 | 0.58% | 3,190,529 |
| Apr 27, 2026 | 3.40 | 3.46 | 3.38 | 3.44 | 3.44 | 1.18% | 3,250,807 |
| Apr 24, 2026 | 3.46 | 3.46 | 3.34 | 3.40 | 3.40 | -1.73% | 3,393,164 |
| Apr 23, 2026 | 3.44 | 3.50 | 3.42 | 3.46 | 3.46 | 0.58% | 879,576 |
| Apr 22, 2026 | 3.38 | 3.46 | 3.36 | 3.44 | 3.44 | 1.78% | 2,301,567 |
| Apr 21, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 868,980 |
| Apr 20, 2026 | 3.38 | 3.44 | 3.34 | 3.36 | 3.36 | -0.59% | 990,094 |
| Apr 17, 2026 | 3.36 | 3.40 | 3.30 | 3.38 | 3.38 | 0.60% | 3,429,350 |
| Apr 16, 2026 | 3.00 | 3.36 | 2.98 | 3.36 | 3.36 | 11.26% | 1,370,060 |
| Apr 10, 2026 | 3.02 | 3.02 | 2.96 | 3.02 | 3.02 | - | 527,457 |
| Apr 9, 2026 | 3.08 | 3.08 | 2.98 | 3.02 | 3.02 | -1.95% | 1,292,309 |
| Apr 8, 2026 | 3.04 | 3.10 | 3.00 | 3.08 | 3.08 | 0.65% | 326,913 |
| Apr 7, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 382,181 |
| Apr 3, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 1.33% | 128,289 |
| Apr 2, 2026 | 3.06 | 3.06 | 2.98 | 3.00 | 3.00 | -1.32% | 496,419 |
| Apr 1, 2026 | 3.00 | 3.06 | 2.98 | 3.04 | 3.04 | 0.66% | 2,472,359 |
| Mar 31, 2026 | 2.96 | 3.02 | 2.92 | 3.02 | 3.02 | 1.34% | 233,767 |
| Mar 30, 2026 | 3.00 | 3.00 | 2.92 | 2.98 | 2.98 | -1.32% | 1,483,182 |
| Mar 27, 2026 | 3.06 | 3.08 | 3.00 | 3.02 | 3.02 | -0.66% | 310,578 |
| Mar 26, 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -0.65% | 414,320 |
| Mar 25, 2026 | 3.14 | 3.14 | 3.04 | 3.06 | 3.06 | -1.92% | 468,006 |
| Mar 24, 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | - | 122,665 |
| Mar 23, 2026 | 3.18 | 3.18 | 3.10 | 3.12 | 3.12 | -2.50% | 347,014 |
| Mar 20, 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 3.20 | -0.62% | 101,341 |
| Mar 19, 2026 | 3.24 | 3.26 | 3.20 | 3.22 | 3.22 | -0.62% | 447,979 |
| Mar 18, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 75,683 |
| Mar 17, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | -0.62% | 233,479 |
| Mar 16, 2026 | 3.24 | 3.26 | 3.20 | 3.24 | 3.24 | 0.62% | 28,131 |
| Mar 13, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | - | 384,328 |
| Mar 12, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | - | 353,610 |
| Mar 11, 2026 | 3.24 | 3.26 | 3.18 | 3.22 | 3.22 | -1.23% | 426,538 |
| Mar 10, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | 1.24% | 136,129 |
| Mar 9, 2026 | 3.26 | 3.30 | 3.20 | 3.22 | 3.22 | -1.83% | 910,287 |
| Mar 6, 2026 | 3.22 | 3.28 | 3.20 | 3.28 | 3.28 | 2.50% | 1,275,069 |
| Mar 5, 2026 | 3.16 | 3.24 | 3.16 | 3.20 | 3.20 | 1.27% | 1,758,224 |
| Mar 4, 2026 | 3.06 | 3.20 | 3.06 | 3.16 | 3.16 | 3.27% | 1,263,349 |
| Mar 2, 2026 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | -1.92% | 701,499 |
| Feb 27, 2026 | 3.10 | 3.16 | 3.08 | 3.12 | 3.12 | - | 860,852 |
| Feb 26, 2026 | 3.06 | 3.12 | 3.02 | 3.12 | 3.12 | 2.63% | 167,651 |
| Feb 25, 2026 | 3.00 | 3.06 | 2.98 | 3.04 | 3.04 | 2.01% | 717,853 |
| Feb 24, 2026 | 3.08 | 3.08 | 2.98 | 2.98 | 2.98 | -3.87% | 833,071 |
| Feb 23, 2026 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | -0.64% | 764,008 |
| Feb 20, 2026 | 3.16 | 3.18 | 3.10 | 3.12 | 3.12 | -1.27% | 414,655 |
| Feb 19, 2026 | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | 0.64% | 443,176 |
| Feb 18, 2026 | 3.14 | 3.14 | 3.08 | 3.14 | 3.13 | 0.64% | 224,967 |
| Feb 17, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.11 | -0.64% | 781,208 |
| Feb 16, 2026 | 3.14 | 3.14 | 3.08 | 3.14 | 3.13 | 0.64% | 313,519 |