Microsoft Corporation (BKK:MSFT19)
Thailand · Delayed Price · Currency is THB 4.200
-0.100 (-2.33%)
At close: Feb 12, 2026
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 4.18 | 4.34 | 4.18 | 4.20 | 4.20 | -2.33% | 87,787 |
| Feb 11, 2026 | 4.32 | 4.40 | 4.30 | 4.30 | 4.30 | - | 14,067 |
| Feb 10, 2026 | 4.22 | 4.32 | 4.18 | 4.30 | 4.30 | 1.90% | 21,215 |
| Feb 9, 2026 | 4.24 | 4.26 | 4.16 | 4.22 | 4.22 | 0.96% | 101,444 |
| Feb 6, 2026 | 4.16 | 4.34 | 4.16 | 4.18 | 4.18 | -4.13% | 147,440 |
| Feb 5, 2026 | 4.34 | 4.42 | 4.34 | 4.36 | 4.36 | - | 19,518 |
| Feb 4, 2026 | 4.46 | 4.46 | 4.34 | 4.36 | 4.36 | -2.68% | 50,567 |
| Feb 3, 2026 | 4.52 | 4.52 | 4.46 | 4.48 | 4.48 | -0.88% | 157,763 |
| Feb 2, 2026 | 4.60 | 4.60 | 4.44 | 4.52 | 4.52 | - | 18,372 |
| Jan 30, 2026 | 4.70 | 4.70 | 4.44 | 4.52 | 4.52 | -4.64% | 607,720 |
| Jan 29, 2026 | 4.72 | 5.00 | 4.72 | 4.74 | 4.74 | -5.20% | 440,768 |
| Jan 28, 2026 | 4.98 | 5.00 | 4.92 | 5.00 | 5.00 | 1.63% | 80,436 |
| Jan 27, 2026 | 4.92 | 4.92 | 4.84 | 4.92 | 4.92 | 1.23% | 30,989 |
| Jan 26, 2026 | 4.84 | 4.86 | 4.70 | 4.86 | 4.86 | 3.40% | 42,078 |
| Jan 23, 2026 | 4.66 | 4.74 | 4.66 | 4.70 | 4.70 | 0.43% | 52,178 |
| Jan 22, 2026 | 4.70 | 4.70 | 4.62 | 4.68 | 4.68 | -1.27% | 24,649 |
| Jan 21, 2026 | 4.72 | 4.78 | 4.70 | 4.74 | 4.74 | 0.42% | 30,355 |