Microsoft Corporation (BKK:MSFT80)
Thailand · Delayed Price · Currency is THB 8.05
0.00 (0.00%)
At close: Sep 12, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2025 | 8.05 | 8.15 | 8.00 | 8.05 | - | - | 799,407 |
| Sep 12, 2025 | 8.05 | 8.10 | 8.05 | 8.05 | - | 0.63% | 343,784 |
| Sep 11, 2025 | 8.00 | 8.00 | 7.95 | 8.00 | - | 0.63% | 481,842 |
| Sep 10, 2025 | 7.90 | 8.00 | 7.90 | 7.95 | - | 0.63% | 424,378 |
| Sep 9, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | - | -0.63% | 181,224 |
| Sep 8, 2025 | 7.95 | 8.00 | 7.90 | 7.95 | - | -3.64% | 547,842 |
| Sep 5, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | - | 1.23% | 1,335,723 |
| Sep 4, 2025 | 8.15 | 8.20 | 8.10 | 8.15 | - | -0.61% | 364,154 |
| Sep 3, 2025 | 8.15 | 8.20 | 8.10 | 8.20 | - | - | 868,310 |
| Sep 2, 2025 | 8.20 | 8.20 | 8.15 | 8.20 | - | - | 127,933 |
| Sep 1, 2025 | 8.20 | 8.25 | 8.15 | 8.20 | - | - | 376,289 |
| Aug 29, 2025 | 8.25 | 8.30 | 8.20 | 8.20 | - | -0.61% | 193,484 |
| Aug 28, 2025 | 8.20 | 8.30 | 8.20 | 8.25 | - | 0.61% | 530,107 |
| Aug 27, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | - | - | 664,000 |
| Aug 26, 2025 | 8.25 | 8.25 | 8.15 | 8.20 | - | -0.61% | 385,055 |
| Aug 25, 2025 | 8.25 | 8.25 | 8.20 | 8.25 | - | -0.60% | 2,017,476 |
| Aug 22, 2025 | 8.25 | 8.30 | 8.20 | 8.30 | - | - | 494,062 |
| Aug 21, 2025 | 8.30 | 8.35 | 8.25 | 8.30 | - | -0.60% | 445,665 |
| Aug 20, 2025 | 8.25 | 8.35 | 8.25 | 8.35 | - | -1.18% | 276,130 |
| Aug 19, 2025 | 8.45 | 8.45 | 8.35 | 8.45 | - | - | 262,570 |
| Aug 18, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | - | -0.59% | 186,380 |
| Aug 15, 2025 | 8.50 | 8.55 | 8.45 | 8.50 | - | - | 571,380 |
| Aug 14, 2025 | 8.45 | 8.50 | 8.40 | 8.50 | - | -1.16% | 423,870 |
| Aug 13, 2025 | 8.55 | 8.60 | 8.50 | 8.60 | - | 2.38% | 1,240,829 |
| Aug 8, 2025 | 8.45 | 8.50 | 8.40 | 8.40 | - | -1.75% | 251,151 |
| Aug 7, 2025 | 8.55 | 8.55 | 8.45 | 8.55 | - | -1.16% | 347,600 |
| Aug 6, 2025 | 8.55 | 8.65 | 8.55 | 8.65 | - | -1.14% | 817,063 |
| Aug 5, 2025 | 8.70 | 8.75 | 8.65 | 8.75 | - | 1.74% | 432,112 |
| Aug 4, 2025 | 8.55 | 8.65 | 8.50 | 8.60 | - | -2.82% | 557,635 |
| 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 |