Microsoft Corporation (BKK:MSFT01)
Thailand
· Delayed Price · Currency is THB 4.040
+0.040 (1.00%)
At close: Apr 27, 2026
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.04 | 4.06 | 3.90 | 4.04 | 4.04 | - | 1,301,690 |
| Apr 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 495 |
| Apr 24, 2026 | 4.06 | 4.06 | 3.92 | 4.00 | 4.00 | -1.48% | 1,621,578 |
| Apr 23, 2026 | 4.06 | 4.10 | 4.02 | 4.06 | 4.06 | - | 1,600,965 |
| Apr 22, 2026 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | 2.53% | 1,702,185 |
| Apr 21, 2026 | 3.94 | 3.98 | 3.92 | 3.96 | 3.96 | 0.51% | 725,093 |
| Apr 20, 2026 | 4.00 | 4.02 | 3.92 | 3.94 | 3.94 | -1.01% | 2,395,639 |
| Apr 17, 2026 | 3.94 | 4.00 | 3.90 | 3.98 | 3.98 | 0.51% | 3,382,342 |
| Apr 16, 2026 | 3.54 | 3.96 | 3.50 | 3.96 | 3.96 | 11.24% | 7,477,167 |
| Apr 10, 2026 | 3.54 | 3.56 | 3.48 | 3.56 | 3.56 | 0.56% | 2,331,916 |
| Apr 9, 2026 | 3.62 | 3.62 | 3.52 | 3.54 | 3.54 | -2.75% | 982,503 |
| Apr 8, 2026 | 3.58 | 3.66 | 3.52 | 3.64 | 3.64 | 2.25% | 4,134,387 |
| Apr 7, 2026 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | - | 377,307 |
| Apr 3, 2026 | 3.58 | 3.58 | 3.50 | 3.56 | 3.56 | 1.14% | 333,004 |
| Apr 2, 2026 | 3.54 | 3.62 | 3.50 | 3.52 | 3.52 | -2.76% | 3,150,959 |
| Apr 1, 2026 | 3.58 | 3.62 | 3.50 | 3.62 | 3.62 | 2.26% | 5,680,733 |
| Mar 31, 2026 | 3.52 | 3.54 | 3.46 | 3.54 | 3.54 | 1.72% | 1,037,849 |
| Mar 30, 2026 | 3.54 | 3.54 | 3.44 | 3.48 | 3.48 | -2.25% | 1,609,121 |
| Mar 27, 2026 | 3.58 | 3.62 | 3.52 | 3.56 | 3.56 | - | 363,186 |
| Mar 26, 2026 | 3.58 | 3.62 | 3.54 | 3.56 | 3.56 | -2.20% | 561,409 |
| Mar 25, 2026 | 3.68 | 3.68 | 3.58 | 3.64 | 3.64 | -0.55% | 946,137 |
| Mar 24, 2026 | 3.68 | 3.70 | 3.64 | 3.66 | 3.66 | -0.54% | 2,680,459 |
| Mar 23, 2026 | 3.74 | 3.74 | 3.64 | 3.68 | 3.68 | -2.13% | 1,364,263 |
| Mar 20, 2026 | 3.78 | 3.78 | 3.72 | 3.76 | 3.76 | -0.53% | 458,534 |
| Mar 19, 2026 | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | -1.05% | 1,962,218 |
| Mar 18, 2026 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | 0.53% | 361,673 |
| Mar 17, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | - | 1,023,790 |
| Mar 16, 2026 | 3.82 | 3.84 | 3.78 | 3.80 | 3.80 | - | 1,601,996 |
| Mar 13, 2026 | 3.80 | 3.84 | 3.78 | 3.80 | 3.80 | 0.53% | 321,907 |
| Mar 12, 2026 | 3.78 | 3.82 | 3.76 | 3.78 | 3.78 | -0.53% | 459,138 |
| Mar 11, 2026 | 3.76 | 3.82 | 3.74 | 3.80 | 3.80 | -1.04% | 329,101 |
| Mar 10, 2026 | 3.80 | 3.86 | 3.80 | 3.84 | 3.84 | 1.05% | 443,667 |
| Mar 9, 2026 | 3.84 | 3.86 | 3.76 | 3.80 | 3.80 | -1.04% | 1,781,555 |
| Mar 6, 2026 | 3.78 | 3.88 | 3.78 | 3.84 | 3.84 | 1.59% | 960,543 |
| Mar 5, 2026 | 3.72 | 3.82 | 3.72 | 3.78 | 3.78 | 1.61% | 1,076,486 |
| Mar 4, 2026 | 3.58 | 3.74 | 3.58 | 3.72 | 3.72 | 2.76% | 2,324,399 |
| Mar 2, 2026 | 3.58 | 3.64 | 3.56 | 3.62 | 3.62 | -1.09% | 783,854 |
| Feb 27, 2026 | 3.66 | 3.72 | 3.64 | 3.66 | 3.66 | 0.55% | 2,152,393 |
| Feb 26, 2026 | 3.58 | 3.68 | 3.58 | 3.64 | 3.64 | 2.25% | 2,412,675 |
| Feb 25, 2026 | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | 1.71% | 1,875,080 |
| Feb 24, 2026 | 3.60 | 3.62 | 3.50 | 3.50 | 3.50 | -3.31% | 940,849 |
| Feb 23, 2026 | 3.68 | 3.68 | 3.58 | 3.62 | 3.62 | -1.63% | 1,916,053 |
| Feb 20, 2026 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | -0.54% | 930,509 |
| Feb 19, 2026 | 3.72 | 3.72 | 3.66 | 3.70 | 3.70 | - | 1,171,191 |
| Feb 18, 2026 | 3.70 | 3.70 | 3.64 | 3.70 | 3.70 | - | 1,656,235 |
| Feb 17, 2026 | 3.68 | 3.70 | 3.66 | 3.70 | 3.70 | - | 977,358 |
| Feb 16, 2026 | 3.68 | 3.72 | 3.64 | 3.70 | 3.70 | 0.54% | 676,490 |
| Feb 13, 2026 | 3.72 | 3.72 | 3.64 | 3.68 | 3.68 | -1.08% | 3,151,797 |
| Feb 12, 2026 | 3.80 | 3.84 | 3.68 | 3.72 | 3.72 | -2.11% | 963,626 |
| Feb 11, 2026 | 3.82 | 3.90 | 3.78 | 3.80 | 3.79 | -0.52% | 1,762,217 |
| Feb 10, 2026 | 3.72 | 3.82 | 3.68 | 3.82 | 3.81 | 2.14% | 1,352,700 |
| Feb 9, 2026 | 3.74 | 3.76 | 3.64 | 3.74 | 3.74 | - | 2,567,492 |
| Feb 6, 2026 | 3.84 | 3.84 | 3.66 | 3.74 | 3.74 | -2.60% | 1,900,776 |
| Feb 5, 2026 | 3.86 | 3.90 | 3.80 | 3.84 | 3.83 | 0.52% | 818,225 |
| Feb 4, 2026 | 3.96 | 3.96 | 3.82 | 3.82 | 3.81 | -4.02% | 3,999,022 |
| Feb 3, 2026 | 3.98 | 4.02 | 3.92 | 3.98 | 3.97 | - | 2,128,084 |
| Feb 2, 2026 | 4.02 | 4.04 | 3.92 | 3.98 | 3.97 | - | 639,796 |
| Jan 30, 2026 | 4.12 | 4.14 | 3.88 | 3.98 | 3.97 | -4.78% | 6,927,790 |
| Jan 29, 2026 | 4.42 | 4.42 | 4.14 | 4.18 | 4.17 | -5.43% | 4,419,750 |
| Jan 28, 2026 | 4.36 | 4.42 | 4.32 | 4.42 | 4.41 | 1.38% | 1,842,909 |
| Jan 27, 2026 | 4.28 | 4.36 | 4.24 | 4.36 | 4.35 | 1.87% | 3,138,953 |
| Jan 26, 2026 | 4.16 | 4.30 | 4.12 | 4.28 | 4.27 | 2.39% | 1,530,416 |
| Jan 23, 2026 | 4.14 | 4.18 | 4.10 | 4.18 | 4.17 | 0.97% | 1,636,529 |
| Jan 22, 2026 | 4.16 | 4.16 | 4.04 | 4.14 | 4.13 | -0.48% | 705,212 |
| Jan 21, 2026 | 4.16 | 4.18 | 4.12 | 4.16 | 4.15 | 0.48% | 170,222 |
| Jan 20, 2026 | 4.28 | 4.28 | 4.14 | 4.14 | 4.13 | -3.27% | 963,252 |
| Jan 19, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.27 | 0.94% | 78,624 |
| Jan 16, 2026 | 4.26 | 4.32 | 4.22 | 4.24 | 4.23 | -0.47% | 203,843 |
| Jan 15, 2026 | 4.34 | 4.34 | 4.24 | 4.26 | 4.25 | -1.84% | 1,362,216 |
| Jan 14, 2026 | 4.42 | 4.42 | 4.32 | 4.34 | 4.33 | -1.81% | 483,107 |
| Jan 13, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.41 | 1.38% | 195,297 |
| Jan 12, 2026 | 4.40 | 4.42 | 4.36 | 4.36 | 4.35 | -1.36% | 262,370 |
| Jan 9, 2026 | 4.46 | 4.48 | 4.40 | 4.42 | 4.41 | -1.34% | 203,007 |
| Jan 8, 2026 | 4.40 | 4.50 | 4.40 | 4.48 | 4.47 | 2.28% | 309,372 |
| Jan 7, 2026 | 4.32 | 4.40 | 4.32 | 4.38 | 4.37 | 0.92% | 97,231 |
| Jan 6, 2026 | 4.38 | 4.40 | 4.32 | 4.34 | 4.33 | -0.91% | 325,214 |
| Jan 5, 2026 | 4.52 | 4.52 | 4.36 | 4.38 | 4.37 | -3.10% | 455,086 |
| Dec 30, 2025 | 4.50 | 4.54 | 4.50 | 4.52 | 4.51 | 0.89% | 136,474 |
| Dec 29, 2025 | 4.46 | 4.50 | 4.46 | 4.48 | 4.47 | 0.45% | 27,647 |
| Dec 26, 2025 | 4.48 | 4.48 | 4.44 | 4.46 | 4.45 | -0.45% | 43,310 |
| Dec 25, 2025 | 4.46 | 4.48 | 4.44 | 4.48 | 4.47 | 0.45% | 23,358 |
| Dec 24, 2025 | 4.46 | 4.48 | 4.44 | 4.46 | 4.45 | - | 31,935 |
| Dec 23, 2025 | 4.48 | 4.48 | 4.44 | 4.46 | 4.45 | -0.45% | 149,471 |
| Dec 22, 2025 | 4.50 | 4.52 | 4.46 | 4.48 | 4.47 | -0.44% | 74,542 |
| Dec 19, 2025 | 4.42 | 4.52 | 4.42 | 4.50 | 4.49 | 1.81% | 140,511 |
| Dec 18, 2025 | 4.44 | 4.46 | 4.40 | 4.42 | 4.41 | -0.45% | 166,911 |
| Dec 17, 2025 | 4.42 | 4.44 | 4.38 | 4.44 | 4.43 | 0.91% | 295,683 |
| Dec 16, 2025 | 4.44 | 4.44 | 4.36 | 4.40 | 4.39 | -0.90% | 118,461 |
| Dec 15, 2025 | 4.48 | 4.50 | 4.40 | 4.44 | 4.43 | -1.33% | 360,449 |
| Dec 12, 2025 | 4.46 | 4.52 | 4.46 | 4.50 | 4.49 | 1.35% | 113,809 |
| Dec 11, 2025 | 4.60 | 4.62 | 4.40 | 4.44 | 4.43 | -3.48% | 294,766 |
| Dec 9, 2025 | 4.56 | 4.62 | 4.54 | 4.60 | 4.59 | 1.77% | 177,154 |
| Dec 8, 2025 | 4.50 | 4.56 | 4.50 | 4.52 | 4.51 | - | 217,055 |
| Dec 4, 2025 | 4.58 | 4.58 | 4.46 | 4.52 | 4.51 | -1.31% | 622,928 |
| Dec 3, 2025 | 4.58 | 4.64 | 4.58 | 4.58 | 4.57 | - | 443,947 |
| Dec 2, 2025 | 4.62 | 4.62 | 4.56 | 4.58 | 4.57 | -0.87% | 244,304 |
| Dec 1, 2025 | 4.62 | 4.68 | 4.60 | 4.62 | 4.61 | - | 412,778 |
| Nov 28, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | 4.61 | -0.43% | 119,300 |
| Nov 27, 2025 | 4.54 | 4.64 | 4.54 | 4.64 | 4.63 | 1.75% | 276,060 |
| Nov 26, 2025 | 4.48 | 4.58 | 4.44 | 4.56 | 4.55 | 1.79% | 984,056 |