Microsoft Corporation (BKK:MSFT19)
Thailand · Delayed Price · Currency is THB 5.75
-0.15 (-2.54%)
At close: Nov 3, 2026
BKK:MSFT19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | 12,010 |
| Oct 31, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 30, 2026 | 6.05 | 6.05 | 5.85 | 5.90 | 5.90 | -4.84% | 40,624 |
| Oct 29, 2026 | 5.95 | 6.25 | 5.95 | 6.20 | 6.20 | 3.33% | 1,809 |
| Oct 28, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 232 |
| Oct 27, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 250 |
| Oct 26, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 226 |
| Oct 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 20 |
| Oct 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 200 |
| Oct 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 20 |
| Oct 19, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | 309 |
| Oct 15, 2026 | 5.90 | 6.05 | 5.90 | 5.95 | 5.95 | -1.65% | 632 |
| Oct 14, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 6,646 |
| Oct 12, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 2.56% | 310 |
| Oct 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | 10 |
| Oct 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 520 |
| Oct 7, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | - | 934 |
| Oct 6, 2026 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | 2.59% | 10,122 |
| Oct 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 5 |
| Oct 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | 100 |
| Oct 1, 2026 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | - | 12,635 |
| Sep 30, 2026 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 3,650 |
| Sep 29, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -0.87% | 266 |
| Sep 28, 2026 | 5.75 | 5.80 | 5.55 | 5.75 | 5.75 | 3.60% | 77,011 |
| Sep 25, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 458 |
| Sep 24, 2026 | 5.60 | 5.65 | 5.50 | 5.50 | 5.50 | -0.90% | 3,520 |
| Sep 23, 2026 | 5.55 | 5.60 | 5.45 | 5.55 | 5.55 | -0.89% | 521,931 |
| Sep 22, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 1,225 |
| Sep 21, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 705 |
| Sep 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | 40 |
| Sep 17, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -1.80% | 2,330 |
| Sep 16, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 1,434 |
| Sep 15, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 2.75% | 421 |
| Sep 14, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 0.93% | 324 |
| Sep 11, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | 21,120 |
| Sep 10, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 2,400 |
| Sep 9, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 35,621 |
| Sep 8, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 712 |
| Sep 7, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -1.79% | 13,001 |
| Sep 4, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | 1.82% | 3,816 |
| Sep 3, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 101 |
| Sep 2, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 2,517 |
| Sep 1, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | - | 2,357 |
| Aug 31, 2026 | 5.55 | 5.75 | 5.55 | 5.60 | 5.60 | 0.90% | 17,845 |
| Aug 28, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 2.78% | 2,561 |
| Aug 27, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 0.93% | 3,299 |
| Aug 26, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 3,528 |
| Aug 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 34 |
| Aug 24, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 28,084 |
| Aug 21, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | 203 |