Microsoft Corporation (BKK:MSFT80)
Thailand · Delayed Price · Currency is THB 8.30
-0.05 (-0.60%)
At close: Sep 24, 2026
BKK:MSFT80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 7.50 | 7.85 | 7.50 | 7.85 | 7.84 | 4.67% | 8,824,392 |
| Jul 31, 2026 | 7.15 | 7.65 | 7.15 | 7.50 | 7.49 | 6.38% | 23,014,149 |
| Jul 30, 2026 | 6.50 | 7.15 | 6.50 | 7.05 | 7.04 | 8.46% | 16,966,303 |
| Jul 27, 2026 | 6.50 | 6.55 | 6.40 | 6.50 | 6.49 | - | 1,620,626 |
| Jul 24, 2026 | 6.60 | 6.65 | 6.40 | 6.50 | 6.49 | -0.76% | 2,880,656 |
| Jul 23, 2026 | 6.70 | 6.80 | 6.50 | 6.55 | 6.54 | -2.24% | 3,015,439 |
| Jul 22, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.69 | - | 1,668,269 |
| Jul 21, 2026 | 6.60 | 6.80 | 6.55 | 6.70 | 6.69 | 0.75% | 3,125,461 |
| Jul 20, 2026 | 6.60 | 6.70 | 6.55 | 6.65 | 6.64 | - | 1,709,195 |
| Jul 17, 2026 | 6.75 | 6.80 | 6.60 | 6.65 | 6.64 | -1.48% | 6,115,390 |
| Jul 16, 2026 | 6.50 | 6.75 | 6.50 | 6.75 | 6.74 | 3.85% | 6,306,216 |
| Jul 15, 2026 | 6.40 | 6.55 | 6.35 | 6.50 | 6.49 | - | 3,724,718 |
| Jul 14, 2026 | 6.50 | 6.60 | 6.45 | 6.50 | 6.49 | 0.78% | 5,180,109 |
| Jul 13, 2026 | 6.50 | 6.55 | 6.35 | 6.45 | 6.44 | -0.77% | 1,877,282 |