Microsoft Corporation (BKK:MSFT19)
Thailand · Delayed Price · Currency is THB 5.65
+0.15 (2.73%)
Last updated: Sep 4, 2026, 11:43 AM ICT
BKK:MSFT19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.35 | 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 |
| Aug 20, 2026 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | 1.10% | 11,134 |
| Aug 19, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.29 | - | 290 |
| Aug 18, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.29 | -2.75% | 17,979 |
| Aug 17, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.44 | -0.91% | 15,534 |
| Aug 14, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.49 | - | 56,401 |
| Aug 13, 2026 | 5.60 | 5.60 | 5.35 | 5.50 | 5.49 | -0.90% | 4,148 |
| Aug 11, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.54 | 1.83% | 11,787 |
| Aug 10, 2026 | 5.45 | 5.55 | 5.45 | 5.45 | 5.44 | -0.91% | 21,596 |
| Aug 7, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.49 | 3.77% | 8,618 |
| Aug 6, 2026 | 5.45 | 5.50 | 5.30 | 5.30 | 5.29 | -2.75% | 74,857 |
| Aug 5, 2026 | 5.35 | 5.55 | 5.30 | 5.45 | 5.44 | 0.93% | 53,840 |
| Aug 4, 2026 | 5.30 | 5.45 | 5.30 | 5.40 | 5.39 | 2.86% | 84,143 |
| Aug 3, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.24 | 5.42% | 150,109 |
| Jul 31, 2026 | 4.80 | 5.10 | 4.78 | 4.98 | 4.97 | 5.06% | 196,033 |
| Jul 30, 2026 | 4.32 | 4.76 | 4.32 | 4.74 | 4.73 | 9.72% | 156,080 |
| Jul 27, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.31 | - | 630,096 |
| Jul 24, 2026 | 4.36 | 4.36 | 4.28 | 4.32 | 4.31 | -1.82% | 151,694 |
| Jul 23, 2026 | 4.50 | 4.50 | 4.38 | 4.40 | 4.39 | -1.35% | 111,404 |
| Jul 22, 2026 | 4.48 | 4.50 | 4.46 | 4.46 | 4.45 | - | 8,930 |
| Jul 21, 2026 | 4.44 | 4.52 | 4.44 | 4.46 | 4.45 | 1.36% | 47,735 |
| Jul 20, 2026 | 4.42 | 4.44 | 4.38 | 4.40 | 4.39 | -0.90% | 59,585 |
| Jul 17, 2026 | 4.46 | 4.54 | 4.40 | 4.44 | 4.43 | -0.89% | 158,731 |
| Jul 16, 2026 | 4.38 | 4.48 | 4.38 | 4.48 | 4.47 | 3.70% | 370,282 |
| Jul 15, 2026 | 4.26 | 4.34 | 4.24 | 4.32 | 4.31 | -0.46% | 32,969 |
| Jul 14, 2026 | 4.30 | 4.40 | 4.30 | 4.34 | 4.33 | 0.46% | 18,925 |
| Jul 13, 2026 | 4.34 | 4.34 | 4.24 | 4.32 | 4.31 | - | 3,662 |
| Jul 10, 2026 | 4.22 | 4.32 | 4.20 | 4.32 | 4.31 | 1.41% | 74,171 |
| Jul 9, 2026 | 4.28 | 4.32 | 4.26 | 4.26 | 4.25 | -0.47% | 35,966 |
| Jul 8, 2026 | 4.36 | 4.40 | 4.28 | 4.28 | 4.27 | -1.83% | 130,659 |
| Jul 7, 2026 | 4.30 | 4.36 | 4.26 | 4.36 | 4.35 | 0.46% | 55,138 |
| Jul 6, 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 4.33 | 0.46% | 18,944 |
| Jul 3, 2026 | 4.26 | 4.34 | 4.24 | 4.32 | 4.31 | 0.93% | 145,867 |
| Jul 2, 2026 | 4.22 | 4.30 | 4.18 | 4.28 | 4.27 | 1.42% | 229,552 |
| Jul 1, 2026 | 4.10 | 4.22 | 4.10 | 4.22 | 4.21 | 2.43% | 245,439 |
| Jun 30, 2026 | 4.22 | 4.22 | 4.08 | 4.12 | 4.11 | -2.37% | 257,032 |
| Jun 29, 2026 | 3.98 | 4.26 | 3.98 | 4.22 | 4.21 | 6.03% | 405,818 |
| Jun 26, 2026 | 4.06 | 4.06 | 3.90 | 3.98 | 3.97 | -1.97% | 164,940 |
| Jun 25, 2026 | 4.14 | 4.22 | 4.06 | 4.06 | 4.05 | -2.40% | 94,606 |
| Jun 24, 2026 | 4.12 | 4.18 | 4.10 | 4.16 | 4.15 | 1.96% | 19,839 |
| Jun 23, 2026 | 4.14 | 4.18 | 4.06 | 4.08 | 4.07 | -1.92% | 103,748 |