Microsoft Corporation (BKK:MSFT80)
Thailand · Delayed Price · Currency is THB 8.20
+0.05 (0.61%)
At close: Aug 14, 2026
BKK:MSFT80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.20 | 8.30 | 8.15 | 8.20 | 8.20 | 0.61% | 2,800,922 |
| Aug 13, 2026 | 8.40 | 8.40 | 8.05 | 8.15 | 8.15 | -2.40% | 3,336,530 |
| Aug 11, 2026 | 8.35 | 8.50 | 8.20 | 8.35 | 8.35 | 1.83% | 2,375,242 |
| Aug 10, 2026 | 8.20 | 8.35 | 8.15 | 8.20 | 8.20 | - | 3,266,788 |
| Aug 7, 2026 | 8.00 | 8.30 | 8.00 | 8.20 | 8.20 | 2.50% | 6,289,408 |
| Aug 6, 2026 | 8.20 | 8.30 | 7.95 | 8.00 | 8.00 | -2.44% | 5,805,861 |
| Aug 5, 2026 | 8.10 | 8.30 | 7.90 | 8.20 | 8.20 | 1.86% | 5,109,046 |
| Aug 4, 2026 | 7.90 | 8.20 | 7.85 | 8.05 | 8.05 | 2.55% | 6,589,749 |
| Aug 3, 2026 | 7.80 | 7.85 | 7.50 | 7.85 | 7.85 | 4.67% | 8,824,392 |
| Jul 31, 2026 | 7.45 | 7.65 | 7.15 | 7.50 | 7.50 | 6.38% | 23,014,149 |
| Jul 30, 2026 | 6.50 | 7.15 | 6.50 | 7.05 | 7.05 | 8.46% | 16,966,303 |
| Jul 27, 2026 | 6.50 | 6.55 | 6.40 | 6.50 | 6.50 | - | 1,620,626 |
| Jul 24, 2026 | 6.60 | 6.65 | 6.40 | 6.50 | 6.50 | -0.76% | 2,880,656 |
| Jul 23, 2026 | 6.70 | 6.80 | 6.50 | 6.55 | 6.55 | -2.24% | 3,015,439 |
| Jul 22, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | - | 1,668,269 |
| Jul 21, 2026 | 6.60 | 6.80 | 6.55 | 6.70 | 6.70 | 0.75% | 3,125,461 |
| Jul 20, 2026 | 6.60 | 6.70 | 6.55 | 6.65 | 6.65 | - | 1,709,195 |
| Jul 17, 2026 | 6.75 | 6.80 | 6.60 | 6.65 | 6.65 | -1.48% | 6,115,390 |
| Jul 16, 2026 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 3.85% | 6,306,216 |
| Jul 15, 2026 | 6.45 | 6.55 | 6.35 | 6.50 | 6.50 | - | 3,724,718 |
| Jul 14, 2026 | 6.50 | 6.60 | 6.45 | 6.50 | 6.50 | 0.78% | 5,180,109 |
| Jul 13, 2026 | 6.50 | 6.55 | 6.35 | 6.45 | 6.45 | -0.77% | 1,877,282 |
| Jul 10, 2026 | 6.35 | 6.50 | 6.25 | 6.50 | 6.50 | 1.56% | 3,357,215 |
| Jul 9, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | - | 2,908,920 |
| Jul 8, 2026 | 6.55 | 6.60 | 6.35 | 6.40 | 6.40 | -2.29% | 4,701,854 |
| Jul 7, 2026 | 6.50 | 6.55 | 6.35 | 6.55 | 6.55 | - | 2,416,852 |
| Jul 6, 2026 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 1,120,865 |
| Jul 3, 2026 | 6.45 | 6.55 | 6.35 | 6.50 | 6.50 | 1.56% | 8,034,185 |
| 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 | 6.25 | 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 | 6.25 | 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 | 6.50 | 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 | 7.00 | 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 | 7.05 | 7.45 | 7.05 | 7.40 | 7.40 | 5.71% | 18,387,430 |