Microsoft Corporation (BKK:MSFT19)
Thailand · Delayed Price · Currency is THB 4.320
+0.040 (0.93%)
Last updated: Jul 3, 2026, 2:13 PM ICT
BKK:MSFT19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |