Microsoft Corporation (BKK:MSFT80)
Thailand · Delayed Price · Currency is THB 8.55
-0.25 (-2.84%)
At close: Nov 3, 2026
BKK:MSFT80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8.85 | 8.95 | 8.45 | 8.55 | 8.55 | -2.84% | 2,519,501 |
| Nov 2, 2026 | 8.90 | 8.95 | 8.65 | 8.80 | 8.80 | -1.12% | 3,615,971 |
| Oct 30, 2026 | 9.15 | 9.25 | 8.80 | 8.90 | 8.90 | -3.78% | 6,941,355 |
| Oct 29, 2026 | 8.95 | 9.35 | 8.90 | 9.25 | 9.25 | 3.35% | 4,215,554 |
| Oct 28, 2026 | 8.90 | 9.05 | 8.90 | 8.95 | 8.95 | 0.56% | 1,103,908 |
| Oct 27, 2026 | 8.95 | 9.00 | 8.85 | 8.90 | 8.90 | -0.56% | 884,886 |
| Oct 26, 2026 | 8.90 | 9.00 | 8.75 | 8.95 | 8.95 | 1.13% | 1,219,019 |
| Oct 22, 2026 | 8.90 | 9.00 | 8.85 | 8.85 | 8.85 | -0.56% | 770,811 |
| Oct 21, 2026 | 8.95 | 9.00 | 8.85 | 8.90 | 8.90 | -0.56% | 1,856,605 |
| Oct 20, 2026 | 8.95 | 9.00 | 8.85 | 8.95 | 8.95 | - | 2,360,946 |
| Oct 19, 2026 | 8.95 | 9.05 | 8.85 | 8.95 | 8.95 | - | 1,296,598 |
| Oct 15, 2026 | 8.85 | 9.15 | 8.80 | 8.95 | 8.95 | -1.65% | 4,180,872 |
| Oct 14, 2026 | 9.10 | 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 |