Microsoft Corporation (BKK:MSFT80)
Thailand · Delayed Price · Currency is THB 8.55
+0.10 (1.18%)
At close: Oct 7, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.45 | 8.65 | 8.40 | 8.65 | 8.65 | 2.37% | 2,093,330 |
| Oct 6, 2025 | 8.40 | 8.45 | 8.30 | 8.45 | 8.45 | 1.20% | 1,361,849 |
| Oct 3, 2025 | 8.40 | 8.45 | 8.30 | 8.35 | 8.35 | -0.60% | 929,524 |
| Oct 2, 2025 | 8.30 | 8.45 | 8.25 | 8.40 | 8.40 | 1.20% | 1,266,563 |
| Oct 1, 2025 | 8.35 | 8.40 | 8.25 | 8.30 | 8.30 | -0.60% | 1,099,855 |
| Sep 30, 2025 | 8.30 | 8.35 | 8.25 | 8.35 | 8.35 | 0.60% | 906,742 |
| Sep 29, 2025 | 8.20 | 8.30 | 8.15 | 8.30 | 8.30 | 1.22% | 761,946 |
| Sep 26, 2025 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | 0.61% | 909,938 |
| Sep 25, 2025 | 8.15 | 8.25 | 8.10 | 8.15 | 8.15 | - | 502,155 |
| Sep 24, 2025 | 8.30 | 8.30 | 8.10 | 8.15 | 8.15 | -1.21% | 1,596,920 |
| Sep 23, 2025 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | 1.23% | 1,851,815 |
| Sep 22, 2025 | 8.15 | 8.25 | 8.10 | 8.15 | 8.15 | - | 1,773,642 |
| Sep 19, 2025 | 8.20 | 8.20 | 8.05 | 8.15 | 8.15 | -0.61% | 657,344 |
| Sep 18, 2025 | 8.15 | 8.25 | 8.05 | 8.20 | 8.20 | 0.61% | 1,206,501 |
| Sep 17, 2025 | 8.20 | 8.20 | 8.05 | 8.15 | 8.15 | -0.61% | 1,016,129 |
| Sep 16, 2025 | 8.10 | 8.25 | 8.05 | 8.20 | 8.20 | 0.61% | 1,621,616 |
| Sep 15, 2025 | 8.05 | 8.20 | 8.00 | 8.15 | 8.15 | 1.24% | 1,262,344 |
| Sep 12, 2025 | 8.00 | 8.10 | 7.90 | 8.05 | 8.05 | 0.63% | 942,736 |
| Sep 11, 2025 | 7.95 | 8.10 | 7.90 | 8.00 | 8.00 | 0.63% | 1,753,210 |
| Sep 10, 2025 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | 0.63% | 638,738 |
| Sep 9, 2025 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | -0.63% | 760,274 |
| Sep 8, 2025 | 8.25 | 8.25 | 7.90 | 7.95 | 7.95 | -3.64% | 2,845,006 |
| Sep 5, 2025 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | 1.23% | 1,423,267 |
| Sep 4, 2025 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | -0.61% | 504,954 |
| Sep 3, 2025 | 8.20 | 8.20 | 8.05 | 8.20 | 8.20 | - | 1,913,644 |
| Sep 2, 2025 | 8.20 | 8.20 | 8.15 | 8.20 | 8.20 | - | 138,528 |
| Sep 1, 2025 | 8.30 | 8.30 | 8.15 | 8.20 | 8.20 | - | 1,336,745 |
| Aug 29, 2025 | 8.25 | 8.30 | 8.20 | 8.20 | 8.20 | -0.61% | 636,534 |
| Aug 28, 2025 | 8.20 | 8.30 | 8.10 | 8.25 | 8.25 | 0.61% | 1,143,408 |
| Aug 27, 2025 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | - | 1,341,797 |
| Aug 26, 2025 | 8.25 | 8.25 | 8.15 | 8.20 | 8.20 | -0.61% | 539,231 |
| Aug 25, 2025 | 8.30 | 8.30 | 8.20 | 8.25 | 8.25 | -0.60% | 3,366,949 |
| Aug 22, 2025 | 8.35 | 8.35 | 8.20 | 8.30 | 8.30 | - | 513,306 |
| Aug 21, 2025 | 8.35 | 8.35 | 8.20 | 8.30 | 8.30 | -0.60% | 1,422,705 |
| Aug 20, 2025 | 8.45 | 8.45 | 8.20 | 8.35 | 8.34 | -1.18% | 2,064,809 |
| Aug 19, 2025 | 8.45 | 8.50 | 8.35 | 8.45 | 8.44 | - | 502,351 |
| Aug 18, 2025 | 8.50 | 8.55 | 8.45 | 8.45 | 8.44 | -0.59% | 342,357 |
| Aug 15, 2025 | 8.50 | 8.55 | 8.40 | 8.50 | 8.49 | - | 825,559 |
| Aug 14, 2025 | 8.60 | 8.60 | 8.40 | 8.50 | 8.49 | -1.16% | 1,257,399 |
| Aug 13, 2025 | 8.45 | 8.60 | 8.40 | 8.60 | 8.59 | 2.38% | 1,452,431 |
| Aug 8, 2025 | 8.60 | 8.60 | 8.40 | 8.40 | 8.39 | -1.75% | 1,820,476 |
| Aug 7, 2025 | 8.60 | 8.60 | 8.45 | 8.55 | 8.54 | -1.16% | 755,246 |
| Aug 6, 2025 | 8.75 | 8.75 | 8.55 | 8.65 | 8.64 | -1.14% | 1,278,135 |
| Aug 5, 2025 | 8.60 | 8.75 | 8.55 | 8.75 | 8.74 | 1.74% | 1,451,869 |
| Aug 4, 2025 | 8.85 | 8.85 | 8.50 | 8.60 | 8.59 | -2.82% | 1,619,142 |
| Aug 1, 2025 | 9.10 | 9.20 | 8.70 | 8.85 | 8.84 | -2.75% | 1,974,379 |
| Jul 31, 2025 | 8.35 | 9.20 | 8.35 | 9.10 | 9.09 | 8.98% | 3,231,806 |
| Jul 30, 2025 | 8.40 | 8.40 | 8.30 | 8.35 | 8.34 | - | 377,428 |
| Jul 29, 2025 | 8.35 | 8.40 | 8.25 | 8.35 | 8.34 | - | 727,247 |
| Jul 25, 2025 | 8.20 | 8.35 | 8.15 | 8.35 | 8.34 | 1.83% | 409,172 |