Microsoft Corporation (BKK:MSFT01)
Thailand
· Delayed Price · Currency is THB 4.520
-0.060 (-1.31%)
At close: Dec 4, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.58 | 4.58 | 4.46 | 4.52 | 4.52 | -1.31% | 622,928 |
| Dec 3, 2025 | 4.62 | 4.64 | 4.58 | 4.58 | 4.58 | - | 443,947 |
| Dec 2, 2025 | 4.60 | 4.62 | 4.56 | 4.58 | 4.58 | -0.87% | 244,304 |
| Dec 1, 2025 | 4.62 | 4.68 | 4.60 | 4.62 | 4.62 | - | 412,778 |
| Nov 28, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.43% | 119,300 |
| Nov 27, 2025 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | 1.75% | 276,060 |
| Nov 26, 2025 | 4.48 | 4.58 | 4.44 | 4.56 | 4.56 | 1.79% | 984,056 |
| Nov 25, 2025 | 4.52 | 4.56 | 4.46 | 4.48 | 4.48 | -1.32% | 726,870 |
| Nov 24, 2025 | 4.54 | 4.56 | 4.48 | 4.54 | 4.54 | - | 104,915 |
| Nov 21, 2025 | 4.56 | 4.74 | 4.52 | 4.54 | 4.54 | -3.40% | 203,883 |
| Nov 20, 2025 | 4.74 | 4.74 | 4.64 | 4.70 | 4.70 | - | 230,973 |
| Nov 19, 2025 | 4.80 | 4.80 | 4.66 | 4.70 | 4.70 | -2.49% | 389,245 |
| Nov 18, 2025 | 4.86 | 4.88 | 4.80 | 4.82 | 4.82 | -0.82% | 370,240 |
| Nov 17, 2025 | 4.80 | 4.90 | 4.74 | 4.86 | 4.86 | 2.10% | 1,417,713 |
| Nov 14, 2025 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | -2.06% | 1,305,441 |
| Nov 13, 2025 | 4.88 | 4.90 | 4.76 | 4.86 | 4.86 | -0.41% | 385,483 |
| Nov 12, 2025 | 4.82 | 4.90 | 4.80 | 4.88 | 4.88 | 0.83% | 303,423 |
| Nov 11, 2025 | 4.80 | 4.84 | 4.78 | 4.84 | 4.84 | 0.83% | 634,819 |
| Nov 10, 2025 | 4.74 | 4.80 | 4.70 | 4.80 | 4.80 | 0.84% | 654,285 |
| Nov 7, 2025 | 4.82 | 4.84 | 4.70 | 4.76 | 4.76 | -1.65% | 1,126,262 |
| Nov 6, 2025 | 4.92 | 4.94 | 4.82 | 4.84 | 4.84 | -1.63% | 794,813 |
| Nov 5, 2025 | 4.96 | 4.96 | 4.88 | 4.92 | 4.92 | - | 716,257 |
| Nov 4, 2025 | 4.98 | 5.00 | 4.90 | 4.92 | 4.92 | -0.81% | 619,114 |
| Nov 3, 2025 | 5.05 | 5.10 | 4.92 | 4.96 | 4.96 | -1.78% | 2,263,767 |
| Oct 31, 2025 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | - | 585,604 |
| Oct 30, 2025 | 5.20 | 5.20 | 4.96 | 5.05 | 5.05 | -2.88% | 2,266,351 |
| Oct 29, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 1,445,756 |
| Oct 28, 2025 | 5.15 | 5.20 | 5.05 | 5.10 | 5.10 | - | 738,551 |
| Oct 27, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 1,237,490 |
| Oct 24, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.41% | 177,000 |
| Oct 22, 2025 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | -0.40% | 138,179 |
| Oct 21, 2025 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | 0.81% | 145,129 |
| Oct 20, 2025 | 4.90 | 4.98 | 4.90 | 4.96 | 4.96 | 1.64% | 390,177 |
| Oct 17, 2025 | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | -0.81% | 336,102 |
| Oct 16, 2025 | 4.94 | 4.96 | 4.92 | 4.92 | 4.92 | -0.40% | 201,050 |
| Oct 15, 2025 | 4.94 | 4.96 | 4.90 | 4.94 | 4.94 | - | 392,873 |
| Oct 14, 2025 | 5.05 | 5.05 | 4.88 | 4.94 | 4.94 | -2.18% | 3,350,438 |
| Oct 10, 2025 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | - | 1,311,530 |
| Oct 9, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 1,307,184 |
| Oct 8, 2025 | 5.10 | 5.10 | 4.98 | 5.05 | 5.05 | -0.98% | 932,833 |
| Oct 7, 2025 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 3.24% | 1,738,548 |
| Oct 6, 2025 | 4.94 | 4.96 | 4.90 | 4.94 | 4.94 | - | 2,218,086 |
| Oct 3, 2025 | 4.96 | 4.96 | 4.90 | 4.94 | 4.94 | -0.40% | 440,976 |
| Oct 2, 2025 | 4.90 | 4.98 | 4.88 | 4.96 | 4.96 | 1.64% | 918,399 |
| Oct 1, 2025 | 4.90 | 4.94 | 4.88 | 4.88 | 4.88 | -0.41% | 540,228 |
| Sep 30, 2025 | 4.88 | 4.92 | 4.86 | 4.90 | 4.90 | - | 1,121,253 |
| Sep 29, 2025 | 4.84 | 4.90 | 4.82 | 4.90 | 4.90 | 1.24% | 663,573 |
| Sep 26, 2025 | 4.82 | 4.84 | 4.80 | 4.84 | 4.84 | - | 662,603 |
| Sep 25, 2025 | 4.82 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | 185,299 |
| Sep 24, 2025 | 4.84 | 4.84 | 4.76 | 4.80 | 4.80 | - | 352,135 |
| Sep 23, 2025 | 4.82 | 4.86 | 4.80 | 4.80 | 4.80 | -0.83% | 630,314 |
| Sep 22, 2025 | 4.80 | 4.86 | 4.78 | 4.84 | 4.84 | 0.83% | 527,981 |
| Sep 19, 2025 | 4.82 | 4.82 | 4.76 | 4.80 | 4.80 | - | 288,656 |
| Sep 18, 2025 | 4.78 | 4.84 | 4.74 | 4.80 | 4.80 | - | 126,528 |
| Sep 17, 2025 | 4.84 | 4.84 | 4.76 | 4.80 | 4.80 | -0.83% | 759,871 |
| Sep 16, 2025 | 4.76 | 4.84 | 4.74 | 4.84 | 4.84 | 1.26% | 251,412 |
| Sep 15, 2025 | 4.74 | 4.82 | 4.72 | 4.78 | 4.78 | 0.84% | 413,241 |
| Sep 12, 2025 | 4.70 | 4.78 | 4.68 | 4.74 | 4.74 | 0.85% | 183,379 |
| Sep 11, 2025 | 4.70 | 4.76 | 4.64 | 4.70 | 4.70 | 0.43% | 157,084 |
| Sep 10, 2025 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | 0.43% | 189,737 |
| Sep 9, 2025 | 4.68 | 4.68 | 4.64 | 4.66 | 4.66 | -1.27% | 373,703 |
| Sep 8, 2025 | 4.84 | 4.84 | 4.66 | 4.72 | 4.72 | -2.48% | 758,226 |
| Sep 5, 2025 | 4.80 | 4.86 | 4.80 | 4.84 | 4.84 | 0.41% | 290,693 |
| Sep 4, 2025 | 4.82 | 4.84 | 4.78 | 4.82 | 4.82 | 0.42% | 89,369 |
| Sep 3, 2025 | 4.82 | 4.84 | 4.74 | 4.80 | 4.80 | -0.41% | 286,433 |
| Sep 2, 2025 | 4.82 | 4.84 | 4.80 | 4.82 | 4.82 | - | 126,406 |
| Sep 1, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -0.41% | 142,730 |
| Aug 29, 2025 | 4.86 | 4.88 | 4.82 | 4.84 | 4.84 | - | 137,670 |
| Aug 28, 2025 | 4.82 | 4.88 | 4.80 | 4.84 | 4.84 | 0.41% | 145,912 |
| Aug 27, 2025 | 4.84 | 4.84 | 4.78 | 4.82 | 4.82 | -0.41% | 346,334 |
| Aug 26, 2025 | 4.84 | 4.86 | 4.80 | 4.84 | 4.84 | - | 437,666 |
| Aug 25, 2025 | 4.86 | 4.88 | 4.82 | 4.84 | 4.84 | -0.82% | 756,636 |
| Aug 22, 2025 | 4.86 | 4.90 | 4.84 | 4.88 | 4.88 | - | 120,686 |
| Aug 21, 2025 | 4.90 | 4.90 | 4.84 | 4.88 | 4.88 | -0.81% | 229,853 |
| Aug 20, 2025 | 4.96 | 4.96 | 4.88 | 4.92 | 4.91 | -0.40% | 697,858 |
| Aug 19, 2025 | 5.00 | 5.00 | 4.92 | 4.94 | 4.93 | -1.20% | 337,551 |
| Aug 18, 2025 | 5.05 | 5.05 | 4.96 | 5.00 | 4.99 | -0.99% | 148,279 |
| Aug 15, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.04 | 1.00% | 229,595 |
| Aug 14, 2025 | 5.05 | 5.10 | 4.96 | 5.00 | 4.99 | -0.99% | 432,425 |
| Aug 13, 2025 | 4.98 | 5.10 | 4.96 | 5.05 | 5.04 | 1.41% | 499,695 |
| Aug 8, 2025 | 5.00 | 5.05 | 4.94 | 4.98 | 4.97 | -1.39% | 1,793,386 |
| Aug 7, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.04 | -0.98% | 49,381 |
| Aug 6, 2025 | 5.15 | 5.15 | 5.00 | 5.10 | 5.09 | -0.97% | 720,441 |
| Aug 5, 2025 | 5.05 | 5.15 | 5.00 | 5.15 | 5.14 | 0.98% | 120,122 |
| Aug 4, 2025 | 5.25 | 5.25 | 5.00 | 5.10 | 5.09 | -1.92% | 177,385 |
| Aug 1, 2025 | 5.35 | 5.40 | 5.15 | 5.20 | 5.19 | -2.80% | 419,873 |
| Jul 31, 2025 | 4.92 | 5.40 | 4.92 | 5.35 | 5.34 | 8.74% | 266,815 |
| Jul 30, 2025 | 4.92 | 4.94 | 4.88 | 4.92 | 4.91 | - | 254,108 |
| Jul 29, 2025 | 4.88 | 4.94 | 4.88 | 4.92 | 4.91 | 1.23% | 581,054 |
| Jul 25, 2025 | 4.82 | 4.88 | 4.82 | 4.86 | 4.85 | 0.83% | 474,563 |
| Jul 24, 2025 | 4.80 | 4.82 | 4.74 | 4.82 | 4.81 | - | 362,349 |
| Jul 23, 2025 | 4.86 | 4.86 | 4.78 | 4.82 | 4.81 | -0.41% | 134,004 |
| Jul 22, 2025 | 4.86 | 4.86 | 4.82 | 4.84 | 4.83 | -0.41% | 184,233 |
| Jul 21, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.85 | -0.82% | 86,556 |
| Jul 18, 2025 | 4.86 | 4.92 | 4.86 | 4.90 | 4.89 | 1.24% | 1,102,035 |
| Jul 17, 2025 | 4.84 | 4.86 | 4.80 | 4.84 | 4.83 | 0.41% | 51,246 |
| Jul 16, 2025 | 4.82 | 4.88 | 4.80 | 4.82 | 4.81 | 0.84% | 193,421 |
| Jul 15, 2025 | 4.78 | 4.82 | 4.78 | 4.78 | 4.77 | -0.42% | 508,363 |
| Jul 14, 2025 | 4.78 | 4.82 | 4.76 | 4.80 | 4.79 | - | 933,524 |
| Jul 11, 2025 | 4.82 | 4.88 | 4.78 | 4.80 | 4.79 | 0.42% | 608,846 |