Microsoft Corporation (BKK:MSFT80)
Thailand · Delayed Price · Currency is THB 9.10
+0.10 (1.11%)
At close: Oct 14, 2026
BKK:MSFT80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 9.05 | 9.15 | 9.00 | 9.10 | 9.10 | 1.11% | 1,062,915 |
| Oct 12, 2026 | 8.95 | 9.05 | 8.80 | 9.00 | 9.00 | 1.12% | 1,366,479 |
| Oct 9, 2026 | 9.00 | 9.00 | 8.75 | 8.90 | 8.90 | -1.11% | 1,316,308 |
| Oct 8, 2026 | 8.90 | 9.00 | 8.80 | 9.00 | 9.00 | - | 549,366 |
| Oct 7, 2026 | 8.90 | 9.00 | 8.85 | 9.00 | 9.00 | 1.12% | 876,582 |
| Oct 6, 2026 | 8.70 | 9.00 | 8.70 | 8.90 | 8.90 | 2.30% | 4,080,960 |
| Oct 5, 2026 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | - | 374,243 |
| Oct 2, 2026 | 8.65 | 8.80 | 8.60 | 8.70 | 8.70 | 1.16% | 2,933,304 |
| Oct 1, 2026 | 8.65 | 8.75 | 8.55 | 8.60 | 8.60 | 0.58% | 1,038,774 |
| Sep 30, 2026 | 8.55 | 8.60 | 8.40 | 8.55 | 8.55 | - | 990,522 |
| Sep 29, 2026 | 8.65 | 8.65 | 8.45 | 8.55 | 8.55 | -0.58% | 1,184,981 |
| Sep 28, 2026 | 8.65 | 8.70 | 8.30 | 8.60 | 8.60 | 3.61% | 3,531,084 |
| Sep 25, 2026 | 8.30 | 8.35 | 8.20 | 8.30 | 8.30 | - | 1,309,355 |
| Sep 24, 2026 | 8.35 | 8.50 | 8.25 | 8.30 | 8.30 | -0.60% | 1,690,617 |
| Sep 23, 2026 | 8.30 | 8.45 | 8.20 | 8.35 | 8.35 | - | 3,375,272 |
| Sep 22, 2026 | 8.25 | 8.40 | 8.15 | 8.35 | 8.35 | 1.21% | 1,898,253 |
| Sep 21, 2026 | 8.30 | 8.30 | 8.20 | 8.25 | 8.25 | -0.60% | 460,264 |
| Sep 18, 2026 | 8.25 | 8.35 | 8.25 | 8.30 | 8.30 | 0.61% | 1,327,897 |
| Sep 17, 2026 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | - | 1,085,422 |
| Sep 16, 2026 | 8.30 | 8.40 | 8.20 | 8.25 | 8.25 | -1.20% | 1,039,371 |
| Sep 15, 2026 | 8.25 | 8.45 | 8.25 | 8.35 | 8.35 | 2.45% | 2,309,592 |
| Sep 14, 2026 | 8.20 | 8.25 | 8.15 | 8.15 | 8.15 | 0.62% | 701,478 |
| Sep 11, 2026 | 8.10 | 8.20 | 8.05 | 8.10 | 8.10 | - | 763,287 |
| Sep 10, 2026 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | - | 628,296 |
| Sep 9, 2026 | 8.15 | 8.20 | 8.05 | 8.10 | 8.10 | -1.22% | 1,485,821 |
| Sep 8, 2026 | 8.20 | 8.30 | 8.15 | 8.20 | 8.20 | -0.61% | 347,283 |
| Sep 7, 2026 | 8.40 | 8.40 | 8.20 | 8.25 | 8.25 | -1.20% | 588,764 |
| Sep 4, 2026 | 8.25 | 8.50 | 8.25 | 8.35 | 8.35 | 1.21% | 1,598,259 |
| Sep 3, 2026 | 8.25 | 8.30 | 8.15 | 8.25 | 8.25 | - | 1,233,090 |
| Sep 2, 2026 | 8.30 | 8.40 | 8.25 | 8.25 | 8.25 | -0.60% | 1,557,264 |
| Sep 1, 2026 | 8.40 | 8.50 | 8.30 | 8.30 | 8.30 | -1.19% | 1,641,021 |
| Aug 31, 2026 | 8.45 | 8.60 | 8.25 | 8.40 | 8.40 | 1.82% | 2,797,370 |
| Aug 28, 2026 | 8.30 | 8.35 | 8.10 | 8.25 | 8.25 | 2.48% | 2,531,487 |
| Aug 27, 2026 | 8.00 | 8.15 | 7.95 | 8.05 | 8.05 | 0.63% | 820,379 |
| Aug 26, 2026 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | - | 959,638 |
| Aug 25, 2026 | 7.90 | 8.05 | 7.85 | 8.00 | 8.00 | 1.27% | 524,981 |
| Aug 24, 2026 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | 0.64% | 2,185,708 |
| Aug 21, 2026 | 7.90 | 7.95 | 7.85 | 7.85 | 7.85 | -0.63% | 719,529 |
| Aug 20, 2026 | 7.95 | 8.05 | 7.90 | 7.90 | 7.90 | 0.19% | 2,672,012 |
| Aug 19, 2026 | 7.90 | 7.95 | 7.90 | 7.90 | 7.89 | -0.63% | 102,499 |
| Aug 18, 2026 | 8.10 | 8.15 | 7.85 | 7.95 | 7.94 | -1.85% | 5,272,912 |
| Aug 17, 2026 | 8.25 | 8.30 | 8.05 | 8.10 | 8.08 | -1.22% | 2,838,875 |
| Aug 14, 2026 | 8.20 | 8.30 | 8.15 | 8.20 | 8.18 | 0.61% | 2,800,922 |
| Aug 13, 2026 | 8.40 | 8.40 | 8.05 | 8.15 | 8.13 | -2.40% | 3,336,530 |
| Aug 11, 2026 | 8.20 | 8.50 | 8.20 | 8.35 | 8.33 | 1.83% | 2,375,242 |
| Aug 10, 2026 | 8.20 | 8.35 | 8.15 | 8.20 | 8.18 | - | 3,266,788 |
| Aug 7, 2026 | 8.00 | 8.30 | 8.00 | 8.20 | 8.18 | 2.50% | 6,289,408 |
| Aug 6, 2026 | 8.20 | 8.30 | 7.95 | 8.00 | 7.98 | -2.44% | 5,805,861 |
| Aug 5, 2026 | 8.00 | 8.30 | 7.90 | 8.20 | 8.18 | 1.86% | 5,109,046 |
| Aug 4, 2026 | 7.90 | 8.20 | 7.85 | 8.05 | 8.03 | 2.55% | 6,589,749 |