Microsoft Corporation (BKK:MSFT80)
Thailand · Delayed Price · Currency is THB 6.80
0.00 (0.00%)
At close: May 25, 2026
BKK:MSFT80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | - | 0.74% | 168,272 |
| May 22, 2026 | 6.85 | 7.05 | 6.80 | 6.80 | 6.80 | -1.45% | 5,607,037 |
| May 21, 2026 | 6.80 | 6.90 | 6.70 | 6.90 | 6.90 | 1.69% | 1,798,241 |
| May 20, 2026 | 6.95 | 7.10 | 6.80 | 6.80 | 6.79 | -1.45% | 5,330,697 |
| May 19, 2026 | 6.85 | 7.00 | 6.75 | 6.90 | 6.89 | 0.73% | 6,329,665 |
| May 18, 2026 | 6.70 | 7.00 | 6.70 | 6.85 | 6.84 | 3.01% | 9,448,105 |
| May 15, 2026 | 6.60 | 6.70 | 6.50 | 6.65 | 6.64 | 0.76% | 3,258,540 |
| May 14, 2026 | 6.60 | 6.60 | 6.50 | 6.60 | 6.59 | 0.76% | 3,150,896 |
| May 13, 2026 | 6.65 | 6.75 | 6.55 | 6.55 | 6.54 | -1.50% | 3,353,173 |
| May 12, 2026 | 6.70 | 6.70 | 6.60 | 6.65 | 6.64 | -0.75% | 3,483,714 |
| May 11, 2026 | 6.80 | 6.80 | 6.65 | 6.70 | 6.69 | -1.47% | 3,983,334 |
| May 8, 2026 | 6.70 | 6.90 | 6.70 | 6.80 | 6.79 | 1.49% | 2,176,103 |
| May 7, 2026 | 6.65 | 6.75 | 6.55 | 6.70 | 6.69 | 1.52% | 1,781,461 |
| May 6, 2026 | 6.80 | 6.80 | 6.60 | 6.60 | 6.59 | -2.94% | 3,048,079 |
| May 5, 2026 | 6.80 | 6.90 | 6.45 | 6.80 | 6.79 | 0.74% | 8,134,911 |
| Apr 30, 2026 | 7.00 | 7.00 | 6.75 | 6.75 | 6.74 | -2.88% | 3,451,181 |
| Apr 29, 2026 | 6.85 | 7.00 | 6.75 | 6.95 | 6.94 | 1.46% | 3,318,829 |
| Apr 28, 2026 | 6.85 | 6.95 | 6.55 | 6.85 | 6.84 | - | 5,408,575 |
| Apr 27, 2026 | 6.80 | 6.90 | 6.75 | 6.85 | 6.84 | 0.74% | 2,677,437 |
| Apr 24, 2026 | 6.90 | 6.90 | 6.70 | 6.80 | 6.79 | -0.73% | 6,136,778 |
| Apr 23, 2026 | 6.85 | 7.00 | 6.80 | 6.85 | 6.84 | - | 6,665,133 |
| Apr 22, 2026 | 6.75 | 6.90 | 6.70 | 6.85 | 6.84 | 1.48% | 3,428,553 |
| Apr 21, 2026 | 6.70 | 6.80 | 6.65 | 6.75 | 6.74 | 0.75% | 2,661,690 |
| Apr 20, 2026 | 6.80 | 6.90 | 6.65 | 6.70 | 6.69 | -0.74% | 8,695,639 |
| Apr 17, 2026 | 6.80 | 6.80 | 6.60 | 6.75 | 6.74 | - | 6,287,427 |
| Apr 16, 2026 | 6.05 | 6.75 | 5.95 | 6.75 | 6.74 | 11.57% | 13,881,590 |
| Apr 10, 2026 | 6.05 | 6.05 | 5.90 | 6.05 | 6.04 | 0.83% | 3,848,702 |
| Apr 9, 2026 | 6.20 | 6.20 | 5.95 | 6.00 | 5.99 | -3.23% | 6,026,428 |
| Apr 8, 2026 | 6.05 | 6.20 | 5.95 | 6.20 | 6.19 | 2.48% | 5,751,160 |
| Apr 7, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.04 | - | 630,803 |
| Apr 3, 2026 | 6.00 | 6.10 | 5.95 | 6.05 | 6.04 | 1.68% | 1,677,210 |
| Apr 2, 2026 | 6.15 | 6.15 | 5.95 | 5.95 | 5.94 | -3.25% | 6,501,455 |
| Apr 1, 2026 | 6.00 | 6.20 | 5.90 | 6.15 | 6.14 | 1.65% | 9,937,447 |
| Mar 31, 2026 | 5.95 | 6.05 | 5.85 | 6.05 | 6.04 | 2.54% | 2,118,513 |
| Mar 30, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.89 | -1.67% | 4,435,253 |
| Mar 27, 2026 | 6.05 | 6.15 | 6.00 | 6.00 | 5.99 | -0.83% | 1,855,973 |
| Mar 26, 2026 | 6.15 | 6.15 | 6.00 | 6.05 | 6.04 | -2.42% | 2,701,498 |
| Mar 25, 2026 | 6.25 | 6.25 | 6.05 | 6.20 | 6.19 | -0.80% | 3,277,889 |
| Mar 24, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 6.24 | -0.79% | 1,064,683 |
| Mar 23, 2026 | 6.35 | 6.35 | 6.20 | 6.30 | 6.29 | -0.79% | 3,745,813 |
| Mar 20, 2026 | 6.45 | 6.45 | 6.30 | 6.35 | 6.34 | -0.78% | 1,430,381 |
| Mar 19, 2026 | 6.50 | 6.55 | 6.35 | 6.40 | 6.39 | -0.78% | 1,354,617 |
| Mar 18, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.44 | 0.78% | 1,127,944 |
| Mar 17, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.39 | - | 1,734,667 |
| Mar 16, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.39 | -0.78% | 1,251,312 |
| Mar 13, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.44 | - | 1,813,466 |
| Mar 12, 2026 | 6.45 | 6.50 | 6.35 | 6.45 | 6.44 | - | 1,876,492 |
| Mar 11, 2026 | 6.50 | 6.50 | 6.35 | 6.45 | 6.44 | -1.53% | 3,517,779 |
| Mar 10, 2026 | 6.50 | 6.55 | 6.45 | 6.55 | 6.54 | 0.77% | 2,506,167 |
| Mar 9, 2026 | 6.55 | 6.60 | 6.35 | 6.50 | 6.49 | -0.76% | 5,936,845 |