Microsoft Corporation (BKK:MSFT80)
Thailand · Delayed Price · Currency is THB 6.20
-0.05 (-0.80%)
At close: Mar 25, 2026
BKK:MSFT80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | - | -0.79% | 370,305 |
| Mar 23, 2026 | 6.35 | 6.35 | 6.20 | 6.30 | 6.30 | -0.79% | 3,745,813 |
| Mar 20, 2026 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | -0.78% | 1,430,381 |
| Mar 19, 2026 | 6.50 | 6.55 | 6.35 | 6.40 | 6.40 | -0.78% | 1,354,617 |
| Mar 18, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.45 | 0.78% | 1,127,944 |
| Mar 17, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - | 1,734,667 |
| Mar 16, 2026 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | 1,251,312 |
| Mar 13, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.45 | - | 1,813,466 |
| Mar 12, 2026 | 6.45 | 6.50 | 6.35 | 6.45 | 6.45 | - | 1,876,492 |
| Mar 11, 2026 | 6.45 | 6.50 | 6.35 | 6.45 | 6.45 | -1.53% | 3,517,779 |
| Mar 10, 2026 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 2,506,167 |
| Mar 9, 2026 | 6.55 | 6.60 | 6.35 | 6.50 | 6.50 | -0.76% | 5,936,845 |
| Mar 6, 2026 | 6.45 | 6.60 | 6.40 | 6.55 | 6.55 | 1.55% | 2,934,345 |
| Mar 5, 2026 | 6.35 | 6.50 | 6.35 | 6.45 | 6.45 | 2.38% | 4,563,151 |
| Mar 4, 2026 | 6.10 | 6.40 | 6.10 | 6.30 | 6.30 | 3.28% | 7,437,464 |
| Mar 2, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -2.40% | 3,520,935 |
| Feb 27, 2026 | 6.25 | 6.35 | 6.15 | 6.25 | 6.25 | - | 3,329,630 |
| Feb 26, 2026 | 6.10 | 6.25 | 6.05 | 6.25 | 6.25 | 3.31% | 2,281,324 |
| Feb 25, 2026 | 6.05 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | 2,628,029 |
| Feb 24, 2026 | 6.20 | 6.20 | 5.95 | 6.00 | 6.00 | -3.23% | 5,686,878 |
| Feb 23, 2026 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | -0.80% | 3,840,824 |
| Feb 20, 2026 | 6.25 | 6.40 | 6.20 | 6.25 | 6.25 | -1.57% | 4,859,300 |
| Feb 19, 2026 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | - | 3,213,565 |
| Feb 18, 2026 | 6.35 | 6.40 | 6.25 | 6.35 | 6.34 | - | 2,538,355 |
| Feb 17, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.34 | - | 807,432 |
| Feb 16, 2026 | 6.30 | 6.40 | 6.30 | 6.35 | 6.34 | 0.79% | 1,215,991 |
| Feb 13, 2026 | 6.45 | 6.45 | 6.25 | 6.30 | 6.29 | -1.56% | 2,642,853 |
| Feb 12, 2026 | 6.55 | 6.55 | 6.30 | 6.40 | 6.39 | -2.29% | 3,403,995 |
| Feb 11, 2026 | 6.55 | 6.65 | 6.50 | 6.55 | 6.54 | - | 3,163,905 |
| Feb 10, 2026 | 6.45 | 6.60 | 6.35 | 6.55 | 6.54 | 2.34% | 4,000,381 |
| Feb 9, 2026 | 6.45 | 6.45 | 6.30 | 6.40 | 6.39 | -0.78% | 6,368,538 |
| Feb 6, 2026 | 6.65 | 6.65 | 6.25 | 6.45 | 6.44 | -3.01% | 6,876,418 |
| Feb 5, 2026 | 6.65 | 6.70 | 6.55 | 6.65 | 6.63 | 0.76% | 1,699,540 |
| Feb 4, 2026 | 6.80 | 6.85 | 6.50 | 6.60 | 6.58 | -2.94% | 5,817,957 |
| Feb 3, 2026 | 6.85 | 6.90 | 6.75 | 6.80 | 6.78 | - | 3,757,215 |
| Feb 2, 2026 | 6.90 | 7.00 | 6.75 | 6.80 | 6.78 | -1.45% | 5,752,936 |
| Jan 30, 2026 | 7.00 | 7.15 | 6.70 | 6.90 | 6.88 | -2.82% | 11,868,810 |
| Jan 29, 2026 | 7.50 | 7.55 | 7.00 | 7.10 | 7.08 | -5.33% | 7,869,716 |
| Jan 28, 2026 | 7.40 | 7.55 | 7.35 | 7.50 | 7.48 | 1.35% | 3,486,738 |
| Jan 27, 2026 | 7.25 | 7.45 | 7.20 | 7.40 | 7.38 | 2.07% | 4,438,459 |
| Jan 26, 2026 | 7.10 | 7.30 | 7.00 | 7.25 | 7.23 | 2.11% | 3,238,334 |
| Jan 23, 2026 | 7.05 | 7.15 | 6.95 | 7.10 | 7.08 | - | 1,424,326 |
| Jan 22, 2026 | 7.05 | 7.10 | 6.85 | 7.10 | 7.08 | 0.71% | 3,130,889 |
| Jan 21, 2026 | 7.05 | 7.15 | 7.00 | 7.05 | 7.03 | 0.71% | 2,679,183 |
| Jan 20, 2026 | 7.15 | 7.25 | 7.00 | 7.00 | 6.98 | -2.10% | 1,402,663 |
| Jan 19, 2026 | 7.20 | 7.30 | 7.15 | 7.15 | 7.13 | -0.69% | 790,924 |
| Jan 16, 2026 | 7.25 | 7.30 | 7.15 | 7.20 | 7.18 | -0.69% | 2,913,284 |
| Jan 15, 2026 | 7.40 | 7.40 | 7.20 | 7.25 | 7.23 | -1.36% | 2,550,967 |
| Jan 14, 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7.33 | -2.65% | 2,839,993 |
| Jan 13, 2026 | 7.50 | 7.55 | 7.40 | 7.55 | 7.53 | 1.34% | 2,360,255 |