Microsoft Corporation (BKK:MSFT80)
Thailand · Delayed Price · Currency is THB 6.45
+0.10 (1.57%)
Last updated: Mar 5, 2026, 12:27 PM ICT
BKK:MSFT80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 7.50 | 7.55 | 7.40 | 7.45 | 7.43 | - | 1,607,708 |
| Jan 9, 2026 | 7.60 | 7.65 | 7.45 | 7.45 | 7.43 | -1.32% | 718,207 |
| Jan 8, 2026 | 7.50 | 7.70 | 7.50 | 7.55 | 7.53 | 0.67% | 1,519,156 |
| Jan 7, 2026 | 7.40 | 7.50 | 7.35 | 7.50 | 7.48 | 1.35% | 1,678,307 |
| Jan 6, 2026 | 7.45 | 7.45 | 7.35 | 7.40 | 7.38 | -0.67% | 1,346,536 |
| Jan 5, 2026 | 7.70 | 7.70 | 7.40 | 7.45 | 7.43 | -3.25% | 2,478,625 |
| Dec 30, 2025 | 7.65 | 7.75 | 7.65 | 7.70 | 7.68 | 0.65% | 662,423 |
| Dec 29, 2025 | 7.60 | 7.65 | 7.55 | 7.65 | 7.63 | 1.32% | 237,850 |
| Dec 26, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.53 | -0.66% | 497,620 |
| Dec 25, 2025 | 7.60 | 7.65 | 7.55 | 7.60 | 7.58 | - | 570,013 |
| Dec 24, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.58 | 1.33% | 429,566 |
| Dec 23, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.48 | -1.96% | 780,165 |
| Dec 22, 2025 | 7.65 | 7.70 | 7.55 | 7.65 | 7.63 | 0.66% | 908,396 |
| Dec 19, 2025 | 7.50 | 7.70 | 7.50 | 7.60 | 7.58 | 0.66% | 878,205 |
| Dec 18, 2025 | 7.55 | 7.55 | 7.45 | 7.55 | 7.53 | - | 518,369 |