Microsoft Corporation (BKK:MSFT23)
Thailand · Delayed Price · Currency is THB 3.340
0.00 (0.00%)
At close: Nov 11, 2026
BKK:MSFT23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.34 | 3.40 | 3.30 | 3.34 | 3.34 | - | 193,850 |
| Nov 10, 2026 | 3.34 | 3.40 | 3.34 | 3.34 | 3.34 | - | 222,381 |
| Nov 9, 2026 | 3.32 | 3.36 | 3.30 | 3.34 | 3.34 | 0.60% | 150,377 |
| Nov 6, 2026 | 3.46 | 3.46 | 3.28 | 3.32 | 3.32 | -4.05% | 1,688,790 |
| Nov 5, 2026 | 3.32 | 3.48 | 3.30 | 3.46 | 3.46 | 6.13% | 921,913 |
| Nov 4, 2026 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | 3.16% | 367,848 |
| Nov 3, 2026 | 3.28 | 3.30 | 3.14 | 3.16 | 3.16 | -3.66% | 165,458 |
| Nov 2, 2026 | 3.30 | 3.30 | 3.22 | 3.28 | 3.28 | - | 198,596 |
| Oct 30, 2026 | 3.36 | 3.40 | 3.26 | 3.28 | 3.28 | -4.65% | 132,448 |
| Oct 29, 2026 | 3.36 | 3.48 | 3.30 | 3.44 | 3.44 | 3.61% | 322,910 |
| Oct 28, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | 0.61% | 193,466 |
| Oct 27, 2026 | 3.30 | 3.34 | 3.28 | 3.30 | 3.30 | - | 170,017 |
| Oct 26, 2026 | 3.34 | 3.36 | 3.24 | 3.30 | 3.30 | - | 661,859 |
| Oct 22, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | - | 40,703 |
| Oct 21, 2026 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | -1.20% | 28,667 |
| Oct 20, 2026 | 3.32 | 3.34 | 3.28 | 3.34 | 3.34 | 1.21% | 110,942 |
| Oct 19, 2026 | 3.32 | 3.38 | 3.30 | 3.30 | 3.30 | 0.61% | 96,201 |
| Oct 15, 2026 | 3.30 | 3.42 | 3.28 | 3.28 | 3.28 | -2.96% | 142,295 |
| Oct 14, 2026 | 3.38 | 3.40 | 3.34 | 3.38 | 3.38 | 1.20% | 216,431 |
| Oct 12, 2026 | 3.34 | 3.36 | 3.28 | 3.34 | 3.34 | 1.21% | 46,127 |
| Oct 9, 2026 | 3.26 | 3.34 | 3.24 | 3.30 | 3.30 | -0.60% | 34,791 |
| Oct 8, 2026 | 3.32 | 3.32 | 3.28 | 3.32 | 3.32 | 0.61% | 134,996 |
| Oct 7, 2026 | 3.30 | 3.34 | 3.30 | 3.30 | 3.30 | - | 2,150,798 |
| Oct 6, 2026 | 3.28 | 3.32 | 3.24 | 3.30 | 3.30 | 1.85% | 2,282,875 |
| Oct 5, 2026 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | 1.25% | 362,714 |
| Oct 2, 2026 | 3.22 | 3.26 | 3.20 | 3.20 | 3.20 | -0.62% | 127,354 |
| 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 |