Microsoft Corporation (BKK:MSFT06)
Thailand
· Delayed Price · Currency is THB 3.280
+0.080 (2.50%)
Last updated: Mar 6, 2026, 3:11 PM ICT
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.22 | 3.28 | 3.20 | 3.28 | 3.28 | 2.50% | 1,275,069 |
| Mar 5, 2026 | 3.22 | 3.24 | 3.16 | 3.20 | 3.20 | 1.27% | 1,758,224 |
| Mar 4, 2026 | 3.16 | 3.20 | 3.06 | 3.16 | 3.16 | 3.27% | 1,263,349 |
| Mar 2, 2026 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | -1.92% | 701,499 |
| Feb 27, 2026 | 3.10 | 3.16 | 3.08 | 3.12 | 3.12 | - | 860,852 |
| Feb 26, 2026 | 3.06 | 3.12 | 3.02 | 3.12 | 3.12 | 2.63% | 167,651 |
| Feb 25, 2026 | 3.04 | 3.06 | 2.98 | 3.04 | 3.04 | 2.01% | 717,853 |
| Feb 24, 2026 | 3.08 | 3.08 | 2.98 | 2.98 | 2.98 | -3.87% | 833,071 |
| Feb 23, 2026 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | -0.64% | 764,008 |
| Feb 20, 2026 | 3.16 | 3.18 | 3.10 | 3.12 | 3.12 | -1.27% | 414,655 |
| Feb 19, 2026 | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | 0.64% | 443,176 |
| Feb 18, 2026 | 3.12 | 3.14 | 3.08 | 3.14 | 3.13 | 0.64% | 224,967 |
| Feb 17, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.11 | -0.64% | 781,208 |
| Feb 16, 2026 | 3.14 | 3.14 | 3.08 | 3.14 | 3.13 | 0.64% | 313,519 |
| Feb 13, 2026 | 3.16 | 3.16 | 3.08 | 3.12 | 3.11 | -1.27% | 1,872,988 |
| Feb 12, 2026 | 3.22 | 3.26 | 3.14 | 3.16 | 3.15 | -2.47% | 1,277,195 |
| Feb 11, 2026 | 3.26 | 3.30 | 3.22 | 3.24 | 3.23 | - | 1,699,243 |
| Feb 10, 2026 | 3.16 | 3.26 | 3.14 | 3.24 | 3.23 | 1.89% | 1,653,294 |
| Feb 9, 2026 | 3.18 | 3.20 | 3.10 | 3.18 | 3.17 | - | 1,490,134 |
| Feb 6, 2026 | 3.26 | 3.30 | 3.12 | 3.18 | 3.17 | -2.45% | 678,012 |
| Feb 5, 2026 | 3.28 | 3.32 | 3.24 | 3.26 | 3.25 | - | 1,982,466 |
| Feb 4, 2026 | 3.36 | 3.36 | 3.24 | 3.26 | 3.25 | -2.98% | 2,598,157 |
| Feb 3, 2026 | 3.38 | 3.40 | 3.32 | 3.36 | 3.35 | - | 1,489,160 |
| Feb 2, 2026 | 3.40 | 3.44 | 3.34 | 3.36 | 3.35 | -0.59% | 1,335,678 |
| Jan 30, 2026 | 3.50 | 3.52 | 3.30 | 3.38 | 3.37 | -5.06% | 5,414,356 |
| Jan 29, 2026 | 3.76 | 3.76 | 3.52 | 3.56 | 3.55 | -5.32% | 1,663,097 |
| Jan 28, 2026 | 3.70 | 3.78 | 3.68 | 3.76 | 3.75 | 1.62% | 226,363 |
| Jan 27, 2026 | 3.64 | 3.72 | 3.60 | 3.70 | 3.69 | 1.65% | 542,544 |
| Jan 26, 2026 | 3.54 | 3.66 | 3.52 | 3.64 | 3.63 | 2.82% | 303,215 |
| Jan 23, 2026 | 3.52 | 3.56 | 3.50 | 3.54 | 3.53 | 0.57% | 203,421 |
| Jan 22, 2026 | 3.54 | 3.56 | 3.42 | 3.52 | 3.51 | -1.12% | 273,416 |
| Jan 21, 2026 | 3.52 | 3.56 | 3.50 | 3.56 | 3.55 | 1.14% | 161,179 |
| Jan 20, 2026 | 3.62 | 3.62 | 3.50 | 3.52 | 3.51 | -1.68% | 238,916 |
| Jan 19, 2026 | 3.60 | 3.64 | 3.56 | 3.58 | 3.57 | -0.56% | 65,142 |
| Jan 16, 2026 | 3.64 | 3.64 | 3.58 | 3.60 | 3.59 | -1.10% | 126,000 |
| Jan 15, 2026 | 3.70 | 3.70 | 3.60 | 3.64 | 3.63 | -1.62% | 800,899 |
| Jan 14, 2026 | 3.76 | 3.76 | 3.68 | 3.70 | 3.69 | -1.60% | 1,139,023 |
| Jan 13, 2026 | 3.72 | 3.78 | 3.70 | 3.76 | 3.75 | 1.08% | 141,690 |
| Jan 12, 2026 | 3.74 | 3.76 | 3.70 | 3.72 | 3.71 | -0.53% | 281,289 |
| Jan 9, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.73 | -1.58% | 111,999 |
| Jan 8, 2026 | 3.74 | 3.84 | 3.74 | 3.80 | 3.79 | 1.60% | 137,663 |
| Jan 7, 2026 | 3.70 | 3.76 | 3.68 | 3.74 | 3.73 | 1.63% | 194,108 |
| Jan 6, 2026 | 3.72 | 3.74 | 3.68 | 3.68 | 3.67 | -1.08% | 122,201 |
| Jan 5, 2026 | 3.82 | 3.84 | 3.72 | 3.72 | 3.71 | -2.62% | 883,892 |
| Dec 30, 2025 | 3.82 | 3.86 | 3.82 | 3.82 | 3.81 | - | 281,957 |
| Dec 29, 2025 | 3.80 | 3.84 | 3.78 | 3.82 | 3.81 | 0.53% | 93,908 |
| Dec 26, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | 3.79 | - | 79,767 |
| Dec 25, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | 3.79 | - | 33,701 |
| Dec 24, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.79 | 0.53% | 123,317 |
| Dec 23, 2025 | 3.80 | 3.80 | 3.76 | 3.78 | 3.77 | -0.53% | 31,177 |
| Dec 22, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.79 | - | 122,423 |
| Dec 19, 2025 | 3.78 | 3.84 | 3.76 | 3.80 | 3.79 | 0.53% | 51,233 |
| Dec 18, 2025 | 3.78 | 3.78 | 3.74 | 3.78 | 3.77 | - | 25,338 |
| Dec 17, 2025 | 3.74 | 3.78 | 3.72 | 3.78 | 3.77 | 1.07% | 34,507 |
| Dec 16, 2025 | 3.78 | 3.78 | 3.68 | 3.74 | 3.73 | -1.06% | 289,447 |
| Dec 15, 2025 | 3.82 | 3.84 | 3.74 | 3.78 | 3.77 | -1.56% | 305,561 |
| Dec 12, 2025 | 3.78 | 3.86 | 3.78 | 3.84 | 3.83 | 1.59% | 147,019 |
| Dec 11, 2025 | 3.92 | 3.94 | 3.76 | 3.78 | 3.77 | -3.57% | 168,852 |
| Dec 9, 2025 | 3.84 | 3.92 | 3.84 | 3.92 | 3.91 | 2.08% | 1,590,188 |
| Dec 8, 2025 | 3.86 | 3.88 | 3.82 | 3.84 | 3.83 | -0.52% | 635,767 |
| Dec 4, 2025 | 3.92 | 3.92 | 3.80 | 3.86 | 3.85 | -2.03% | 756,034 |
| Dec 3, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.93 | 1.03% | 110,885 |
| Dec 2, 2025 | 3.92 | 3.92 | 3.88 | 3.90 | 3.89 | -0.51% | 82,312 |
| Dec 1, 2025 | 3.94 | 3.96 | 3.88 | 3.92 | 3.91 | -0.51% | 202,980 |
| Nov 28, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.93 | - | 159,051 |
| Nov 27, 2025 | 3.88 | 3.96 | 3.86 | 3.94 | 3.93 | 1.55% | 122,620 |
| Nov 26, 2025 | 3.82 | 3.88 | 3.76 | 3.88 | 3.87 | 1.57% | 1,007,856 |
| Nov 25, 2025 | 3.86 | 3.88 | 3.80 | 3.82 | 3.81 | -1.04% | 241,552 |
| Nov 24, 2025 | 3.88 | 3.90 | 3.82 | 3.86 | 3.85 | -1.03% | 182,983 |
| Nov 21, 2025 | 3.98 | 4.00 | 3.84 | 3.90 | 3.89 | -2.01% | 178,269 |
| Nov 20, 2025 | 4.00 | 4.04 | 3.92 | 3.98 | 3.97 | -0.50% | 1,609,486 |
| Nov 19, 2025 | 4.08 | 4.08 | 3.94 | 4.00 | 3.98 | -2.44% | 184,435 |
| Nov 18, 2025 | 4.12 | 4.14 | 4.06 | 4.10 | 4.08 | -0.49% | 77,547 |
| Nov 17, 2025 | 4.06 | 4.16 | 4.04 | 4.12 | 4.10 | 0.98% | 776,143 |
| Nov 14, 2025 | 4.12 | 4.14 | 4.04 | 4.08 | 4.06 | -0.97% | 228,811 |
| Nov 13, 2025 | 4.16 | 4.16 | 4.04 | 4.12 | 4.10 | -0.96% | 254,252 |
| Nov 12, 2025 | 4.10 | 4.16 | 4.06 | 4.16 | 4.14 | 0.97% | 150,504 |
| Nov 11, 2025 | 4.08 | 4.12 | 4.06 | 4.12 | 4.10 | 1.48% | 1,013,916 |
| Nov 10, 2025 | 4.02 | 4.08 | 3.98 | 4.06 | 4.04 | 1.00% | 854,885 |
| Nov 7, 2025 | 4.12 | 4.12 | 4.02 | 4.02 | 4.00 | -2.43% | 485,657 |
| Nov 6, 2025 | 4.20 | 4.20 | 4.10 | 4.12 | 4.10 | -1.90% | 849,901 |
| Nov 5, 2025 | 4.18 | 4.20 | 4.14 | 4.20 | 4.18 | 0.48% | 506,974 |
| Nov 4, 2025 | 4.22 | 4.26 | 4.16 | 4.18 | 4.16 | -0.95% | 1,298,583 |
| Nov 3, 2025 | 4.28 | 4.28 | 4.16 | 4.22 | 4.20 | -1.40% | 2,180,566 |
| Oct 31, 2025 | 4.30 | 4.32 | 4.22 | 4.28 | 4.26 | - | 662,927 |
| Oct 30, 2025 | 4.42 | 4.42 | 4.24 | 4.28 | 4.26 | -3.60% | 1,248,671 |
| Oct 29, 2025 | 4.34 | 4.48 | 4.34 | 4.44 | 4.42 | 2.30% | 1,930,613 |
| Oct 28, 2025 | 4.34 | 4.38 | 4.32 | 4.34 | 4.32 | - | 600,280 |
| Oct 27, 2025 | 4.28 | 4.34 | 4.26 | 4.34 | 4.32 | 1.88% | 574,160 |
| Oct 24, 2025 | 4.26 | 4.30 | 4.24 | 4.26 | 4.24 | 0.47% | 862,351 |
| Oct 22, 2025 | 4.24 | 4.26 | 4.22 | 4.24 | 4.22 | - | 2,095,020 |
| Oct 21, 2025 | 4.22 | 4.24 | 4.18 | 4.24 | 4.22 | 0.47% | 58,174 |
| Oct 20, 2025 | 4.16 | 4.24 | 4.16 | 4.22 | 4.20 | 1.93% | 241,781 |
| Oct 17, 2025 | 4.18 | 4.18 | 4.14 | 4.14 | 4.12 | -0.96% | 58,170 |
| Oct 16, 2025 | 4.20 | 4.22 | 4.14 | 4.18 | 4.16 | - | 86,761 |
| Oct 15, 2025 | 4.20 | 4.20 | 4.16 | 4.18 | 4.16 | -0.48% | 545,539 |
| Oct 14, 2025 | 4.28 | 4.28 | 4.16 | 4.20 | 4.18 | -1.87% | 1,337,056 |
| Oct 10, 2025 | 4.26 | 4.28 | 4.24 | 4.28 | 4.26 | - | 657,037 |
| Oct 9, 2025 | 4.28 | 4.28 | 4.26 | 4.28 | 4.26 | - | 878,267 |
| Oct 8, 2025 | 4.30 | 4.30 | 4.24 | 4.28 | 4.26 | -0.47% | 591,617 |