Microsoft Corporation (BKK:MSFT06)
Thailand
· Delayed Price · Currency is THB 3.460
+0.020 (0.58%)
At close: Apr 28, 2026
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.44 | 3.48 | 3.30 | 3.46 | 3.46 | 0.58% | 3,190,529 |
| Apr 27, 2026 | 3.40 | 3.46 | 3.38 | 3.44 | 3.44 | 1.18% | 3,250,807 |
| Apr 24, 2026 | 3.46 | 3.46 | 3.34 | 3.40 | 3.40 | -1.73% | 3,393,164 |
| Apr 23, 2026 | 3.44 | 3.50 | 3.42 | 3.46 | 3.46 | 0.58% | 879,576 |
| Apr 22, 2026 | 3.38 | 3.46 | 3.36 | 3.44 | 3.44 | 1.78% | 2,301,567 |
| Apr 21, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 868,980 |
| Apr 20, 2026 | 3.38 | 3.44 | 3.34 | 3.36 | 3.36 | -0.59% | 990,094 |
| Apr 17, 2026 | 3.36 | 3.40 | 3.30 | 3.38 | 3.38 | 0.60% | 3,429,350 |
| Apr 16, 2026 | 3.00 | 3.36 | 2.98 | 3.36 | 3.36 | 11.26% | 1,370,060 |
| Apr 10, 2026 | 3.02 | 3.02 | 2.96 | 3.02 | 3.02 | - | 527,457 |
| Apr 9, 2026 | 3.08 | 3.08 | 2.98 | 3.02 | 3.02 | -1.95% | 1,292,309 |
| Apr 8, 2026 | 3.04 | 3.10 | 3.00 | 3.08 | 3.08 | 0.65% | 326,913 |
| Apr 7, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 382,181 |
| Apr 3, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 1.33% | 128,289 |
| Apr 2, 2026 | 3.06 | 3.06 | 2.98 | 3.00 | 3.00 | -1.32% | 496,419 |
| Apr 1, 2026 | 3.00 | 3.06 | 2.98 | 3.04 | 3.04 | 0.66% | 2,472,359 |
| Mar 31, 2026 | 2.96 | 3.02 | 2.92 | 3.02 | 3.02 | 1.34% | 233,767 |
| Mar 30, 2026 | 3.00 | 3.00 | 2.92 | 2.98 | 2.98 | -1.32% | 1,483,182 |
| Mar 27, 2026 | 3.06 | 3.08 | 3.00 | 3.02 | 3.02 | -0.66% | 310,578 |
| Mar 26, 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -0.65% | 414,320 |
| Mar 25, 2026 | 3.14 | 3.14 | 3.04 | 3.06 | 3.06 | -1.92% | 468,006 |
| Mar 24, 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | - | 122,665 |
| Mar 23, 2026 | 3.18 | 3.18 | 3.10 | 3.12 | 3.12 | -2.50% | 347,014 |
| Mar 20, 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 3.20 | -0.62% | 101,341 |
| Mar 19, 2026 | 3.24 | 3.26 | 3.20 | 3.22 | 3.22 | -0.62% | 447,979 |
| Mar 18, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 75,683 |
| Mar 17, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | -0.62% | 233,479 |
| Mar 16, 2026 | 3.24 | 3.26 | 3.20 | 3.24 | 3.24 | 0.62% | 28,131 |
| Mar 13, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | - | 384,328 |
| Mar 12, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | - | 353,610 |
| Mar 11, 2026 | 3.24 | 3.26 | 3.18 | 3.22 | 3.22 | -1.23% | 426,538 |
| Mar 10, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | 1.24% | 136,129 |
| Mar 9, 2026 | 3.26 | 3.30 | 3.20 | 3.22 | 3.22 | -1.83% | 910,287 |
| Mar 6, 2026 | 3.22 | 3.28 | 3.20 | 3.28 | 3.28 | 2.50% | 1,275,069 |
| Mar 5, 2026 | 3.16 | 3.24 | 3.16 | 3.20 | 3.20 | 1.27% | 1,758,224 |
| Mar 4, 2026 | 3.06 | 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 | 3.00 | 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 | 3.14 | 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 |