Microsoft Corporation (BKK:MSFT80)
Thailand · Delayed Price · Currency is THB 6.05
+0.05 (0.83%)
Last updated: Apr 10, 2026, 4:27 PM ICT
BKK:MSFT80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 6.05 | 6.05 | 5.90 | 6.05 | 6.05 | 0.83% | 3,848,702 |
| Apr 9, 2026 | 6.20 | 6.20 | 5.95 | 6.00 | 6.00 | -3.23% | 6,026,428 |
| Apr 8, 2026 | 6.05 | 6.20 | 5.95 | 6.20 | 6.20 | 2.48% | 5,751,160 |
| Apr 7, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | - | 630,803 |
| Apr 3, 2026 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | 1.68% | 1,677,210 |
| Apr 2, 2026 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -3.25% | 6,501,455 |
| Apr 1, 2026 | 6.00 | 6.20 | 5.90 | 6.15 | 6.15 | 1.65% | 9,937,447 |
| Mar 31, 2026 | 5.95 | 6.05 | 5.85 | 6.05 | 6.05 | 2.54% | 2,118,513 |
| Mar 30, 2026 | 5.85 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | 4,435,253 |
| Mar 27, 2026 | 6.05 | 6.15 | 6.00 | 6.00 | 6.00 | -0.83% | 1,855,973 |
| Mar 26, 2026 | 6.15 | 6.15 | 6.00 | 6.05 | 6.05 | -2.42% | 2,701,498 |
| Mar 25, 2026 | 6.25 | 6.25 | 6.05 | 6.20 | 6.20 | -0.80% | 3,277,889 |
| Mar 24, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 1,064,683 |
| Mar 23, 2026 | 6.35 | 6.35 | 6.20 | 6.30 | 6.30 | -0.79% | 3,745,813 |
| Mar 20, 2026 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | -0.78% | 1,430,381 |
| Mar 19, 2026 | 6.50 | 6.55 | 6.35 | 6.40 | 6.40 | -0.78% | 1,354,617 |
| Mar 18, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.45 | 0.78% | 1,127,944 |
| Mar 17, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - | 1,734,667 |
| Mar 16, 2026 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | 1,251,312 |
| Mar 13, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.45 | - | 1,813,466 |
| Mar 12, 2026 | 6.45 | 6.50 | 6.35 | 6.45 | 6.45 | - | 1,876,492 |
| Mar 11, 2026 | 6.45 | 6.50 | 6.35 | 6.45 | 6.45 | -1.53% | 3,517,779 |
| Mar 10, 2026 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 2,506,167 |
| Mar 9, 2026 | 6.55 | 6.60 | 6.35 | 6.50 | 6.50 | -0.76% | 5,936,845 |
| Mar 6, 2026 | 6.45 | 6.60 | 6.40 | 6.55 | 6.55 | 1.55% | 2,934,345 |
| Mar 5, 2026 | 6.35 | 6.50 | 6.35 | 6.45 | 6.45 | 2.38% | 4,563,151 |
| Mar 4, 2026 | 6.10 | 6.40 | 6.10 | 6.30 | 6.30 | 3.28% | 7,437,464 |
| 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 |