Microsoft Corporation (BKK:MSFT23)
Thailand · Delayed Price · Currency is THB 3.220
+0.040 (1.26%)
Last updated: Oct 1, 2026, 4:06 PM ICT
BKK:MSFT23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.20 | 3.24 | 3.16 | 3.22 | 3.22 | 1.26% | 147,879 |
| Sep 30, 2026 | 3.18 | 3.18 | 3.14 | 3.18 | 3.18 | - | 50,753 |
| Sep 29, 2026 | 3.18 | 3.20 | 3.14 | 3.18 | 3.18 | -0.63% | 201,203 |
| Sep 28, 2026 | 3.10 | 3.22 | 3.10 | 3.20 | 3.20 | 3.90% | 488,906 |
| Sep 25, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | - | 22,697 |
| Sep 24, 2026 | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | -0.65% | 76,701 |
| Sep 23, 2026 | 3.12 | 3.12 | 3.04 | 3.10 | 3.10 | -0.64% | 131,761 |
| Sep 22, 2026 | 3.08 | 3.12 | 3.04 | 3.12 | 3.12 | 1.96% | 206,774 |
| Sep 21, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | - | 41,107 |
| Sep 18, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | - | 7,132 |
| Sep 17, 2026 | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | - | 403,653 |
| Sep 16, 2026 | 3.08 | 3.12 | 3.06 | 3.06 | 3.06 | -0.65% | 34,355 |
| Sep 15, 2026 | 3.10 | 3.12 | 3.06 | 3.08 | 3.08 | 1.32% | 226,872 |
| Sep 14, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | 0.66% | 21,719 |
| Sep 11, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 49,908 |
| Sep 10, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 76,461 |
| Sep 9, 2026 | 3.04 | 3.04 | 2.98 | 3.02 | 3.02 | -0.66% | 147,738 |
| Sep 8, 2026 | 3.16 | 3.16 | 3.02 | 3.04 | 3.04 | -3.80% | 1,134,445 |
| Sep 7, 2026 | 3.10 | 3.16 | 3.04 | 3.16 | 3.16 | 1.28% | 142,609 |
| Sep 4, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | 1.96% | 450,587 |
| Sep 3, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -0.65% | 66,127 |
| Sep 2, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 13,413 |
| Sep 1, 2026 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | -1.27% | 131,303 |
| Aug 31, 2026 | 3.08 | 3.18 | 3.08 | 3.14 | 3.14 | 2.61% | 64,993 |
| Aug 28, 2026 | 3.00 | 3.10 | 3.00 | 3.06 | 3.06 | 2.00% | 947,860 |
| Aug 27, 2026 | 2.96 | 3.02 | 2.96 | 3.00 | 3.00 | 1.35% | 62,529 |
| Aug 26, 2026 | 2.94 | 2.98 | 2.94 | 2.96 | 2.96 | 0.68% | 5,987 |
| Aug 25, 2026 | 2.92 | 2.98 | 2.92 | 2.94 | 2.94 | 0.68% | 79,938 |
| Aug 24, 2026 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | - | 106,701 |
| Aug 21, 2026 | 2.96 | 2.96 | 2.90 | 2.92 | 2.92 | -1.35% | 32,068 |
| Aug 20, 2026 | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | 1.53% | 13,471 |
| Aug 19, 2026 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | -0.68% | 2,184,962 |
| Aug 18, 2026 | 3.02 | 3.02 | 2.92 | 2.94 | 2.94 | -2.65% | 353,656 |
| Aug 17, 2026 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 101,774 |
| Aug 14, 2026 | 3.04 | 3.08 | 3.04 | 3.04 | 3.04 | - | 95,346 |
| Aug 13, 2026 | 3.12 | 3.12 | 3.02 | 3.04 | 3.04 | -2.56% | 109,355 |
| Aug 11, 2026 | 3.08 | 3.14 | 3.08 | 3.12 | 3.11 | 1.96% | 299,030 |
| Aug 10, 2026 | 3.04 | 3.10 | 3.04 | 3.06 | 3.06 | - | 70,623 |
| Aug 7, 2026 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | 3.38% | 145,159 |
| Aug 6, 2026 | 3.04 | 3.08 | 2.96 | 2.96 | 2.96 | -1.99% | 132,893 |
| Aug 5, 2026 | 2.96 | 3.08 | 2.94 | 3.02 | 3.02 | 0.67% | 83,483 |
| Aug 4, 2026 | 2.92 | 3.04 | 2.92 | 3.00 | 3.00 | 2.74% | 969,175 |
| Aug 3, 2026 | 2.78 | 2.92 | 2.78 | 2.92 | 2.92 | 5.04% | 871,397 |
| Jul 31, 2026 | 2.66 | 2.84 | 2.66 | 2.78 | 2.78 | 5.30% | 2,577,286 |
| Jul 30, 2026 | 2.42 | 2.64 | 2.42 | 2.64 | 2.64 | 10.00% | 1,381,059 |
| Jul 27, 2026 | 2.40 | 2.42 | 2.38 | 2.40 | 2.40 | -0.83% | 382,816 |
| Jul 24, 2026 | 2.44 | 2.44 | 2.36 | 2.42 | 2.42 | - | 813,483 |
| Jul 23, 2026 | 2.50 | 2.50 | 2.42 | 2.42 | 2.42 | -3.20% | 308,859 |
| Jul 22, 2026 | 2.50 | 2.52 | 2.48 | 2.50 | 2.50 | - | 605,274 |
| Jul 21, 2026 | 2.46 | 2.52 | 2.44 | 2.50 | 2.50 | 1.63% | 48,071 |