Microsoft Corporation (BKK:MSFT19)
Thailand · Delayed Price · Currency is THB 4.320
-0.080 (-1.82%)
At close: Jul 24, 2026
BKK:MSFT19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.32 | 4.36 | 4.28 | 4.32 | 4.32 | -1.82% | 151,694 |
| Jul 23, 2026 | 4.40 | 4.50 | 4.38 | 4.40 | 4.40 | -1.35% | 111,404 |
| Jul 22, 2026 | 4.48 | 4.50 | 4.46 | 4.46 | 4.46 | - | 8,930 |
| Jul 21, 2026 | 4.44 | 4.52 | 4.44 | 4.46 | 4.46 | 1.36% | 47,735 |
| Jul 20, 2026 | 4.42 | 4.44 | 4.38 | 4.40 | 4.40 | -0.90% | 59,585 |
| Jul 17, 2026 | 4.46 | 4.54 | 4.40 | 4.44 | 4.44 | -0.89% | 158,731 |
| Jul 16, 2026 | 4.48 | 4.48 | 4.38 | 4.48 | 4.48 | 3.70% | 370,282 |
| Jul 15, 2026 | 4.32 | 4.34 | 4.24 | 4.32 | 4.32 | -0.46% | 32,969 |
| Jul 14, 2026 | 4.30 | 4.40 | 4.30 | 4.34 | 4.34 | 0.46% | 18,925 |
| Jul 13, 2026 | 4.34 | 4.34 | 4.24 | 4.32 | 4.32 | - | 3,662 |
| Jul 10, 2026 | 4.28 | 4.32 | 4.20 | 4.32 | 4.32 | 1.41% | 74,171 |
| Jul 9, 2026 | 4.28 | 4.32 | 4.26 | 4.26 | 4.26 | -0.47% | 35,966 |
| Jul 8, 2026 | 4.36 | 4.40 | 4.28 | 4.28 | 4.28 | -1.83% | 130,659 |
| Jul 7, 2026 | 4.30 | 4.36 | 4.26 | 4.36 | 4.36 | 0.46% | 55,138 |
| Jul 6, 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 4.34 | 0.46% | 18,944 |
| Jul 3, 2026 | 4.26 | 4.34 | 4.24 | 4.32 | 4.32 | 0.93% | 145,867 |
| Jul 2, 2026 | 4.22 | 4.30 | 4.18 | 4.28 | 4.28 | 1.42% | 229,552 |
| Jul 1, 2026 | 4.10 | 4.22 | 4.10 | 4.22 | 4.22 | 2.43% | 245,439 |
| Jun 30, 2026 | 4.22 | 4.22 | 4.08 | 4.12 | 4.12 | -2.37% | 257,032 |
| Jun 29, 2026 | 3.98 | 4.26 | 3.98 | 4.22 | 4.22 | 6.03% | 405,818 |
| Jun 26, 2026 | 3.94 | 4.06 | 3.90 | 3.98 | 3.98 | -1.97% | 164,940 |
| Jun 25, 2026 | 4.08 | 4.22 | 4.06 | 4.06 | 4.06 | -2.40% | 94,606 |
| Jun 24, 2026 | 4.12 | 4.18 | 4.10 | 4.16 | 4.16 | 1.96% | 19,839 |
| Jun 23, 2026 | 4.08 | 4.18 | 4.06 | 4.08 | 4.08 | -1.92% | 103,748 |
| Jun 22, 2026 | 4.16 | 4.16 | 4.14 | 4.16 | 4.16 | - | 44,619 |
| Jun 19, 2026 | 4.16 | 4.16 | 4.10 | 4.16 | 4.16 | -0.48% | 48,321 |
| Jun 18, 2026 | 4.26 | 4.26 | 4.16 | 4.18 | 4.18 | -2.34% | 220,546 |
| Jun 17, 2026 | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | -1.83% | 26,715 |
| Jun 16, 2026 | 4.30 | 4.36 | 4.28 | 4.36 | 4.36 | 0.93% | 68,354 |
| Jun 15, 2026 | 4.28 | 4.34 | 4.18 | 4.32 | 4.32 | 0.93% | 55,910 |
| Jun 12, 2026 | 4.38 | 4.38 | 4.24 | 4.28 | 4.28 | -2.28% | 3,081,124 |
| Jun 11, 2026 | 4.44 | 4.44 | 4.36 | 4.38 | 4.38 | 0.46% | 43,692 |
| Jun 10, 2026 | 4.50 | 4.52 | 4.36 | 4.36 | 4.36 | -3.11% | 176,611 |
| Jun 9, 2026 | 4.56 | 4.56 | 4.48 | 4.50 | 4.50 | -1.32% | 66,024 |
| Jun 8, 2026 | 4.68 | 4.68 | 4.54 | 4.56 | 4.56 | -2.56% | 2,009,070 |
| Jun 5, 2026 | 4.72 | 4.72 | 4.64 | 4.68 | 4.68 | -0.43% | 1,173,283 |
| Jun 4, 2026 | 4.66 | 4.90 | 4.62 | 4.70 | 4.70 | -4.47% | 224,484 |
| Jun 2, 2026 | 4.90 | 4.96 | 4.70 | 4.92 | 4.92 | 5.13% | 721,668 |
| May 29, 2026 | 4.50 | 4.70 | 4.50 | 4.68 | 4.68 | 3.08% | 174,080 |
| May 28, 2026 | 4.50 | 4.54 | 4.48 | 4.54 | 4.54 | - | 118,387 |
| May 27, 2026 | 4.54 | 4.56 | 4.50 | 4.54 | 4.54 | -0.87% | 53,546 |
| May 26, 2026 | 4.60 | 4.60 | 4.54 | 4.58 | 4.58 | 0.88% | 380 |
| 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 |