Microsoft Corporation (BKK:MSFT80)
Thailand · Delayed Price · Currency is THB 7.65
+0.10 (1.32%)
At close: Dec 29, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 8.50 | 8.60 | 8.30 | 8.45 | 8.43 | -1.74% | 2,904,740 |
| Oct 31, 2025 | 8.55 | 8.65 | 8.45 | 8.60 | 8.58 | 0.58% | 5,869,647 |
| Oct 30, 2025 | 8.90 | 8.95 | 8.45 | 8.55 | 8.53 | -3.39% | 4,827,724 |
| Oct 29, 2025 | 8.70 | 9.05 | 8.65 | 8.85 | 8.83 | 2.31% | 2,549,676 |
| Oct 28, 2025 | 8.70 | 8.75 | 8.65 | 8.65 | 8.63 | -0.57% | 1,012,235 |
| Oct 27, 2025 | 8.60 | 8.70 | 8.55 | 8.70 | 8.68 | 1.16% | 776,947 |
| Oct 24, 2025 | 8.55 | 8.60 | 8.50 | 8.60 | 8.58 | 1.18% | 2,096,947 |
| Oct 22, 2025 | 8.50 | 8.55 | 8.40 | 8.50 | 8.48 | - | 639,497 |
| Oct 21, 2025 | 8.45 | 8.50 | 8.40 | 8.50 | 8.48 | 1.19% | 342,754 |
| Oct 20, 2025 | 8.30 | 8.45 | 8.30 | 8.40 | 8.38 | 1.82% | 688,671 |
| Oct 17, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.24 | -1.79% | 954,394 |