BKK:MSFT80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	6.50	6.55	6.45	6.50	-	1.56%	809,678
Jul 2, 2026	6.35	6.50	6.25	6.40	6.40	1.59%	7,609,303
Jul 1, 2026	6.15	6.35	6.10	6.30	6.30	2.44%	3,221,892
Jun 30, 2026	6.35	6.35	6.10	6.15	6.15	-3.91%	4,999,081
Jun 29, 2026	6.00	6.40	6.00	6.40	6.40	7.56%	5,647,758
Jun 26, 2026	6.10	6.10	5.85	5.95	5.95	-3.25%	10,649,447
Jun 25, 2026	6.15	6.35	6.05	6.15	6.15	-0.81%	3,151,287
Jun 24, 2026	6.15	6.30	6.15	6.20	6.20	1.64%	1,550,555
Jun 23, 2026	6.10	6.25	6.05	6.10	6.10	-2.40%	6,363,708
Jun 22, 2026	6.25	6.30	6.20	6.25	6.25	-	924,029
Jun 19, 2026	6.25	6.30	6.10	6.25	6.25	-	3,901,537
Jun 18, 2026	6.45	6.45	6.20	6.25	6.25	-2.34%	5,687,039
Jun 17, 2026	6.50	6.50	6.35	6.40	6.40	-2.29%	3,946,945
Jun 16, 2026	6.50	6.55	6.40	6.55	6.55	0.77%	3,510,371
Jun 15, 2026	6.45	6.55	6.25	6.50	6.50	0.78%	5,583,549
Jun 12, 2026	6.60	6.60	6.35	6.45	6.45	-2.27%	5,886,685
Jun 11, 2026	6.55	6.65	6.50	6.60	6.60	0.76%	1,396,771
Jun 10, 2026	6.75	6.75	6.50	6.55	6.55	-2.96%	5,659,259
Jun 9, 2026	6.85	6.85	6.70	6.75	6.75	-0.74%	4,692,554
Jun 8, 2026	6.80	7.05	6.75	6.80	6.80	-3.55%	8,657,318
Jun 5, 2026	7.05	7.10	6.95	7.05	7.05	0.71%	4,589,436
Jun 4, 2026	7.35	7.40	6.95	7.00	7.00	-5.41%	12,488,750
Jun 2, 2026	7.35	7.45	7.05	7.40	7.40	5.71%	18,387,437
May 29, 2026	6.80	7.05	6.75	7.00	7.00	2.94%	7,888,057
May 28, 2026	6.75	6.85	6.70	6.80	6.80	0.74%	3,314,951
May 27, 2026	6.85	6.85	6.70	6.75	6.75	-0.74%	2,184,381
May 26, 2026	6.80	6.85	6.80	6.80	6.80	-	579,835
May 25, 2026	6.85	6.95	6.80	6.80	6.80	-	1,833,800
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