Microsoft Corporation (BKK:MSFT19)
Thailand · Delayed Price · Currency is THB 4.580
+0.040 (0.88%)
At close: May 26, 2026
BKK:MSFT19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.56 | 4.58 | 4.54 | 4.54 | 4.54 | -0.44% | 55,884 |
| May 22, 2026 | 4.58 | 4.66 | 4.54 | 4.56 | 4.56 | - | 63,022 |
| May 21, 2026 | 4.52 | 4.58 | 4.52 | 4.56 | 4.56 | 1.07% | 103,154 |
| May 20, 2026 | 4.66 | 4.68 | 4.52 | 4.52 | 4.51 | -2.59% | 220,790 |
| May 19, 2026 | 4.54 | 4.64 | 4.54 | 4.64 | 4.63 | 1.31% | 246,907 |
| May 18, 2026 | 4.58 | 4.66 | 4.52 | 4.58 | 4.57 | 2.69% | 150,874 |
| May 15, 2026 | 4.36 | 4.46 | 4.34 | 4.46 | 4.45 | 2.29% | 44,934 |
| May 14, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.35 | -0.91% | 58,447 |
| May 13, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.39 | -0.90% | 159,266 |
| May 12, 2026 | 4.46 | 4.46 | 4.42 | 4.44 | 4.43 | -1.33% | 60,158 |
| May 11, 2026 | 4.52 | 4.52 | 4.44 | 4.50 | 4.49 | -0.88% | 51,341 |
| May 8, 2026 | 4.52 | 4.58 | 4.52 | 4.54 | 4.53 | 1.79% | 5,628 |
| May 7, 2026 | 4.42 | 4.50 | 4.38 | 4.46 | 4.45 | 0.90% | 110,747 |
| May 6, 2026 | 4.54 | 4.54 | 4.42 | 4.42 | 4.41 | -3.07% | 19,402 |
| May 5, 2026 | 4.54 | 4.58 | 4.34 | 4.56 | 4.55 | 0.44% | 155,424 |
| Apr 30, 2026 | 4.68 | 4.68 | 4.54 | 4.54 | 4.53 | -2.58% | 63,441 |
| Apr 29, 2026 | 4.58 | 4.68 | 4.56 | 4.66 | 4.65 | 1.30% | 27,296 |
| Apr 28, 2026 | 4.54 | 4.60 | 4.52 | 4.60 | 4.59 | 0.88% | 22,030 |
| Apr 27, 2026 | 4.54 | 4.62 | 4.52 | 4.56 | 4.55 | 0.44% | 165,948 |
| Apr 24, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.53 | -1.73% | 53,782 |
| Apr 23, 2026 | 4.58 | 4.66 | 4.56 | 4.62 | 4.61 | 0.87% | 30,704 |
| Apr 22, 2026 | 4.50 | 4.58 | 4.50 | 4.58 | 4.57 | 1.78% | 25,997 |
| Apr 21, 2026 | 4.50 | 4.52 | 4.48 | 4.50 | 4.49 | - | 38,409 |
| Apr 20, 2026 | 4.56 | 4.56 | 4.48 | 4.50 | 4.49 | -0.88% | 60,453 |
| Apr 17, 2026 | 4.46 | 4.54 | 4.42 | 4.54 | 4.53 | 1.79% | 440,830 |
| Apr 16, 2026 | 4.00 | 4.46 | 3.98 | 4.46 | 4.45 | 10.95% | 293,113 |
| Apr 10, 2026 | 4.00 | 4.04 | 3.94 | 4.02 | 4.01 | - | 74,837 |
| Apr 9, 2026 | 4.10 | 4.10 | 4.00 | 4.02 | 4.01 | -2.43% | 42,384 |
| Apr 8, 2026 | 4.02 | 4.12 | 4.00 | 4.12 | 4.11 | 1.98% | 5,211 |
| Apr 7, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.03 | - | 89,987 |
| Apr 3, 2026 | 3.98 | 4.06 | 3.98 | 4.04 | 4.03 | 1.00% | 196,752 |
| Apr 2, 2026 | 4.06 | 4.06 | 3.96 | 4.00 | 3.99 | -1.96% | 53,865 |
| Apr 1, 2026 | 3.98 | 4.08 | 3.98 | 4.08 | 4.07 | 1.49% | 23,286 |
| Mar 31, 2026 | 3.94 | 4.02 | 3.92 | 4.02 | 4.01 | 2.55% | 167,036 |
| Mar 30, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.91 | -2.49% | 69,970 |
| Mar 27, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 4.01 | -0.99% | 12,979 |
| Mar 26, 2026 | 4.10 | 4.12 | 4.04 | 4.06 | 4.05 | -1.46% | 29,419 |
| Mar 25, 2026 | 4.16 | 4.16 | 4.06 | 4.12 | 4.11 | - | 158,479 |
| Mar 24, 2026 | 4.14 | 4.18 | 4.12 | 4.12 | 4.11 | -0.96% | 15,124 |
| Mar 23, 2026 | 4.24 | 4.24 | 4.14 | 4.16 | 4.15 | -2.35% | 55,907 |
| Mar 20, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.25 | -0.93% | 19,395 |
| Mar 19, 2026 | 4.32 | 4.32 | 4.28 | 4.30 | 4.29 | -0.92% | 34,619 |
| Mar 18, 2026 | 4.34 | 4.36 | 4.30 | 4.34 | 4.33 | 0.46% | 27,383 |
| Mar 17, 2026 | 4.30 | 4.32 | 4.26 | 4.32 | 4.31 | - | 1,608 |
| Mar 16, 2026 | 4.32 | 4.34 | 4.28 | 4.32 | 4.31 | -0.46% | 11,725 |
| Mar 13, 2026 | 4.34 | 4.34 | 4.32 | 4.34 | 4.33 | 0.93% | 20,405 |
| Mar 12, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.29 | - | 4,075 |
| Mar 11, 2026 | 4.34 | 4.34 | 4.26 | 4.30 | 4.29 | -1.38% | 83,676 |
| Mar 10, 2026 | 4.32 | 4.36 | 4.30 | 4.36 | 4.35 | 1.40% | 40,887 |
| Mar 9, 2026 | 4.38 | 4.38 | 4.26 | 4.30 | 4.29 | -1.83% | 86,934 |