Microsoft Corporation (BKK:MSFT80)
Thailand · Delayed Price · Currency is THB 8.70
+0.10 (1.16%)
Last updated: Aug 5, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 8.70 | 8.75 | 8.65 | 8.75 | - | 1.74% | 201,228 |
| Aug 4, 2025 | 8.55 | 8.65 | 8.50 | 8.60 | - | -2.82% | 943,693 |
| Aug 2, 2025 | 8.85 | 8.85 | 8.50 | 8.85 | - | - | 1,056,649 |
| Aug 1, 2025 | 8.80 | 8.90 | 8.75 | 8.85 | - | -2.75% | 538,725 |
| Jul 31, 2025 | 9.15 | 9.20 | 9.05 | 9.10 | - | 8.98% | 3,189,384 |
| Jul 30, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | - | - | 285,077 |
| Jul 29, 2025 | 8.35 | 8.40 | 8.30 | 8.35 | - | - | 401,287 |
| Jul 25, 2025 | 8.25 | 8.35 | 8.25 | 8.35 | - | 1.83% | 124,197 |
| Jul 24, 2025 | 8.20 | 8.20 | 8.05 | 8.20 | - | 0.61% | 395,188 |
| Jul 23, 2025 | 8.15 | 8.20 | 8.10 | 8.15 | - | -1.21% | 184,370 |
| Jul 22, 2025 | 8.25 | 8.25 | 8.20 | 8.25 | - | -0.60% | 186,475 |
| Jul 21, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | - | -0.60% | 250,061 |
| Jul 18, 2025 | 8.30 | 8.35 | 8.25 | 8.35 | - | 1.21% | 273,122 |
| Jul 17, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | - | - | 187,323 |
| Jul 16, 2025 | 8.25 | 8.25 | 8.15 | 8.25 | - | 0.61% | 1,221,352 |
| Jul 15, 2025 | 8.20 | 8.20 | 8.15 | 8.20 | - | 1.86% | 176,605 |
| Jul 14, 2025 | 8.20 | 8.20 | 8.05 | 8.05 | - | -0.62% | 107,748 |
| Jul 11, 2025 | 8.10 | 8.20 | 8.10 | 8.10 | - | - | 294,097 |
| Jul 9, 2025 | 8.15 | 8.15 | 8.05 | 8.10 | - | - | 135,195 |
| Jul 8, 2025 | 8.10 | 8.15 | 8.05 | 8.10 | - | -0.61% | 32,852 |
| Jul 7, 2025 | 8.15 | 8.15 | 8.05 | 8.15 | - | 0.62% | 365,957 |
| Jul 4, 2025 | 8.10 | 8.10 | 8.05 | 8.10 | - | 2.53% | 52,745 |
| Jul 3, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | - | -0.63% | 232,630 |
| Jul 2, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | - | -1.24% | 110,705 |
| Jul 1, 2025 | 8.15 | 8.15 | 8.00 | 8.05 | - | -1.23% | 1,368,735 |
| Jun 30, 2025 | 8.15 | 8.15 | 8.05 | 8.15 | - | 0.62% | 284,321 |
| Jun 28, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | - | - | 248,500 |
| Jun 27, 2025 | 8.10 | 8.15 | 8.05 | 8.10 | - | 0.62% | 916,828 |
| Jun 26, 2025 | 7.95 | 8.05 | 7.95 | 8.05 | - | 1.26% | 155,242 |
| Jun 25, 2025 | 8.10 | 8.15 | 7.95 | 7.95 | - | -1.24% | 280,379 |
| Jun 24, 2025 | 8.00 | 8.10 | 8.00 | 8.05 | - | 1.90% | 1,099,015 |
| Jun 23, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | - | - | 309,466 |
| Jun 21, 2025 | 7.90 | 7.95 | 7.85 | 7.90 | - | - | 376,812 |
| Jun 20, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | - | 1.94% | 263,070 |
| Jun 19, 2025 | 7.80 | 7.85 | 7.70 | 7.75 | - | - | 138,304 |
| Jun 18, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | - | -0.64% | 659,340 |
| Jun 17, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | - | - | 287,116 |
| Jun 16, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | - | 1.30% | 237,143 |
| Jun 13, 2025 | 7.65 | 7.70 | 7.60 | 7.70 | - | 0.65% | 460,711 |
| Jun 12, 2025 | 7.70 | 7.70 | 7.60 | 7.65 | - | -0.65% | 350,898 |
| Jun 11, 2025 | 7.70 | 7.70 | 7.60 | 7.70 | - | 0.65% | 54,921 |
| Jun 10, 2025 | 7.70 | 7.75 | 7.65 | 7.65 | - | - | 1,089,182 |
| Jun 9, 2025 | 7.70 | 7.70 | 7.60 | 7.65 | - | -0.65% | 425,266 |
| Jun 7, 2025 | 7.70 | 7.80 | 7.70 | 7.70 | - | - | 746,260 |
| Jun 6, 2025 | 7.70 | 7.70 | 7.60 | 7.70 | - | 1.32% | 244,359 |
| Jun 5, 2025 | 7.55 | 7.60 | 7.50 | 7.60 | - | - | 855,280 |
| Jun 4, 2025 | 7.55 | 7.60 | 7.50 | 7.60 | - | 1.33% | 121,477 |
| May 31, 2025 | 7.50 | 7.55 | 7.45 | 7.50 | - | - | 208,620 |
| May 30, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | - | -1.32% | 94,329 |
| May 29, 2025 | 7.50 | 7.65 | 7.50 | 7.60 | - | 1.33% | 154,404 |