Microsoft Corporation (BKK:MSFT80)
Thailand · Delayed Price · Currency is THB 7.20
-0.05 (-0.69%)
At close: Jan 16, 2026
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 7.20 | 7.30 | 7.15 | 7.15 | 7.15 | -0.69% | 790,924 |
| Jan 16, 2026 | 7.20 | 7.30 | 7.15 | 7.20 | 7.20 | -0.69% | 2,913,284 |
| Jan 15, 2026 | 7.40 | 7.40 | 7.20 | 7.25 | 7.25 | -1.36% | 2,550,967 |
| Jan 14, 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -2.65% | 2,839,993 |
| Jan 13, 2026 | 7.50 | 7.55 | 7.40 | 7.55 | 7.55 | 1.34% | 2,360,255 |
| Jan 12, 2026 | 7.50 | 7.55 | 7.40 | 7.45 | 7.45 | - | 1,607,708 |
| Jan 9, 2026 | 7.55 | 7.65 | 7.45 | 7.45 | 7.45 | -1.32% | 718,207 |
| Jan 8, 2026 | 7.50 | 7.70 | 7.50 | 7.55 | 7.55 | 0.67% | 1,519,156 |
| Jan 7, 2026 | 7.40 | 7.50 | 7.35 | 7.50 | 7.50 | 1.35% | 1,678,307 |
| Jan 6, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | -0.67% | 1,346,536 |
| Jan 5, 2026 | 7.70 | 7.70 | 7.40 | 7.45 | 7.45 | -3.25% | 2,478,625 |
| Dec 30, 2025 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | 0.65% | 662,423 |
| Dec 29, 2025 | 7.60 | 7.65 | 7.55 | 7.65 | 7.65 | 1.32% | 237,850 |
| Dec 26, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | 497,620 |
| Dec 25, 2025 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | - | 570,013 |
| Dec 24, 2025 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | 1.33% | 429,566 |
| Dec 23, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -1.96% | 780,165 |
| Dec 22, 2025 | 7.65 | 7.70 | 7.55 | 7.65 | 7.65 | 0.66% | 908,396 |
| Dec 19, 2025 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | 0.66% | 878,205 |
| Dec 18, 2025 | 7.55 | 7.55 | 7.45 | 7.55 | 7.55 | - | 518,369 |
| Dec 17, 2025 | 7.45 | 7.55 | 7.40 | 7.55 | 7.55 | 2.03% | 622,751 |
| Dec 16, 2025 | 7.40 | 7.55 | 7.40 | 7.40 | 7.40 | -1.99% | 1,191,903 |
| Dec 15, 2025 | 7.55 | 7.65 | 7.50 | 7.55 | 7.55 | -0.66% | 1,862,895 |
| Dec 12, 2025 | 7.55 | 7.70 | 7.55 | 7.60 | 7.60 | 0.66% | 747,348 |
| Dec 11, 2025 | 7.85 | 7.85 | 7.45 | 7.55 | 7.55 | -3.21% | 2,452,522 |
| Dec 9, 2025 | 7.75 | 7.90 | 7.70 | 7.80 | 7.80 | 0.65% | 1,243,447 |
| Dec 8, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | 1,966,344 |
| Dec 4, 2025 | 7.70 | 7.85 | 7.55 | 7.65 | 7.65 | -2.55% | 3,514,427 |
| Dec 3, 2025 | 7.85 | 7.95 | 7.75 | 7.85 | 7.85 | - | 844,197 |
| Dec 2, 2025 | 7.80 | 7.85 | 7.75 | 7.85 | 7.85 | - | 2,097,621 |
| Dec 1, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.85 | -0.63% | 2,481,181 |
| Nov 28, 2025 | 7.90 | 8.10 | 7.80 | 7.90 | 7.90 | -1.86% | 4,706,345 |
| Nov 27, 2025 | 7.85 | 8.05 | 7.75 | 8.05 | 8.05 | 3.87% | 1,918,554 |
| Nov 26, 2025 | 7.70 | 7.80 | 7.50 | 7.75 | 7.75 | 1.31% | 2,575,944 |
| Nov 25, 2025 | 7.70 | 7.75 | 7.60 | 7.65 | 7.65 | -1.29% | 1,812,456 |
| Nov 24, 2025 | 7.75 | 7.80 | 7.60 | 7.75 | 7.75 | - | 1,215,985 |
| Nov 21, 2025 | 7.70 | 8.05 | 7.65 | 7.75 | 7.75 | -3.13% | 5,541,740 |
| Nov 20, 2025 | 8.00 | 8.10 | 7.85 | 8.00 | 8.00 | 0.63% | 2,687,235 |
| Nov 19, 2025 | 8.15 | 8.15 | 7.90 | 7.95 | 7.94 | -2.45% | 2,092,108 |
| Nov 18, 2025 | 8.25 | 8.30 | 8.15 | 8.15 | 8.14 | -1.81% | 358,611 |
| Nov 17, 2025 | 8.10 | 8.35 | 8.05 | 8.30 | 8.28 | 1.84% | 2,472,678 |
| Nov 14, 2025 | 8.25 | 8.30 | 8.10 | 8.15 | 8.14 | -1.21% | 975,443 |
| Nov 13, 2025 | 8.30 | 8.35 | 8.05 | 8.25 | 8.24 | -0.60% | 1,626,000 |
| Nov 12, 2025 | 8.20 | 8.35 | 8.15 | 8.30 | 8.28 | 1.22% | 771,005 |
| Nov 11, 2025 | 8.20 | 8.25 | 8.10 | 8.20 | 8.19 | 0.61% | 2,121,383 |
| Nov 10, 2025 | 8.05 | 8.15 | 7.95 | 8.15 | 8.14 | 1.88% | 902,977 |
| Nov 7, 2025 | 8.25 | 8.25 | 8.00 | 8.00 | 7.99 | -2.44% | 2,443,929 |
| Nov 6, 2025 | 8.40 | 8.40 | 8.15 | 8.20 | 8.19 | -2.38% | 2,065,382 |
| Nov 5, 2025 | 8.35 | 8.40 | 8.25 | 8.40 | 8.38 | 1.20% | 745,015 |
| Nov 4, 2025 | 8.45 | 8.55 | 8.30 | 8.30 | 8.28 | -1.78% | 814,668 |