Microsoft Corporation (BKK:MSFT19)
Thailand
· Delayed Price · Currency is THB 4.600
+0.040 (0.88%)
Last updated: Apr 28, 2026, 3:27 PM ICT
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.58 | 4.60 | 4.52 | 4.60 | 4.60 | 0.88% | 22,030 |
| Apr 27, 2026 | 4.54 | 4.62 | 4.52 | 4.56 | 4.56 | 0.44% | 165,948 |
| Apr 24, 2026 | 4.52 | 4.54 | 4.50 | 4.54 | 4.54 | -1.73% | 53,782 |
| Apr 23, 2026 | 4.58 | 4.66 | 4.56 | 4.62 | 4.62 | 0.87% | 30,704 |
| Apr 22, 2026 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 1.78% | 25,997 |
| Apr 21, 2026 | 4.48 | 4.52 | 4.48 | 4.50 | 4.50 | - | 38,409 |
| Apr 20, 2026 | 4.56 | 4.56 | 4.48 | 4.50 | 4.50 | -0.88% | 60,453 |
| Apr 17, 2026 | 4.46 | 4.54 | 4.42 | 4.54 | 4.54 | 1.79% | 440,830 |
| Apr 16, 2026 | 4.00 | 4.46 | 3.98 | 4.46 | 4.46 | 10.95% | 293,113 |
| Apr 10, 2026 | 4.04 | 4.04 | 3.94 | 4.02 | 4.02 | - | 74,837 |
| Apr 9, 2026 | 4.02 | 4.10 | 4.00 | 4.02 | 4.02 | -2.43% | 42,384 |
| Apr 8, 2026 | 4.02 | 4.12 | 4.00 | 4.12 | 4.12 | 1.98% | 5,211 |
| Apr 7, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | - | 89,987 |
| Apr 3, 2026 | 3.98 | 4.06 | 3.98 | 4.04 | 4.04 | 1.00% | 196,752 |
| Apr 2, 2026 | 4.06 | 4.06 | 3.96 | 4.00 | 4.00 | -1.96% | 53,865 |
| Apr 1, 2026 | 4.08 | 4.08 | 3.98 | 4.08 | 4.08 | 1.49% | 23,286 |
| Mar 31, 2026 | 4.00 | 4.02 | 3.92 | 4.02 | 4.02 | 2.55% | 167,036 |
| Mar 30, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -2.49% | 69,970 |
| Mar 27, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -0.99% | 12,979 |
| Mar 26, 2026 | 4.04 | 4.12 | 4.04 | 4.06 | 4.06 | -1.46% | 29,419 |
| Mar 25, 2026 | 4.10 | 4.16 | 4.06 | 4.12 | 4.12 | - | 158,479 |
| Mar 24, 2026 | 4.14 | 4.18 | 4.12 | 4.12 | 4.12 | -0.96% | 15,124 |
| Mar 23, 2026 | 4.16 | 4.24 | 4.14 | 4.16 | 4.16 | -2.35% | 55,907 |
| Mar 20, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -0.93% | 19,395 |
| Mar 19, 2026 | 4.32 | 4.32 | 4.28 | 4.30 | 4.30 | -0.92% | 34,619 |
| Mar 18, 2026 | 4.34 | 4.36 | 4.30 | 4.34 | 4.34 | 0.46% | 27,383 |
| Mar 17, 2026 | 4.30 | 4.32 | 4.26 | 4.32 | 4.32 | - | 1,608 |
| Mar 16, 2026 | 4.32 | 4.34 | 4.28 | 4.32 | 4.32 | -0.46% | 11,725 |
| Mar 13, 2026 | 4.34 | 4.34 | 4.32 | 4.34 | 4.34 | 0.93% | 20,405 |
| Mar 12, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | - | 4,075 |
| Mar 11, 2026 | 4.30 | 4.34 | 4.26 | 4.30 | 4.30 | -1.38% | 83,676 |
| Mar 10, 2026 | 4.32 | 4.36 | 4.30 | 4.36 | 4.36 | 1.40% | 40,887 |
| Mar 9, 2026 | 4.38 | 4.38 | 4.26 | 4.30 | 4.30 | -1.83% | 86,934 |
| Mar 6, 2026 | 4.36 | 4.40 | 4.28 | 4.38 | 4.38 | 1.86% | 126,519 |
| Mar 5, 2026 | 4.26 | 4.30 | 4.22 | 4.30 | 4.30 | 2.38% | 54,289 |
| Mar 4, 2026 | 4.12 | 4.22 | 4.12 | 4.20 | 4.20 | 3.45% | 284,722 |
| Mar 2, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -1.93% | 190,553 |
| Feb 27, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | - | 312 |
| Feb 26, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 1.97% | 354,706 |
| Feb 25, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 1.50% | 2,691 |
| Feb 24, 2026 | 4.08 | 4.08 | 3.98 | 4.00 | 4.00 | -2.44% | 23,129 |
| Feb 23, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -1.44% | 44,787 |
| Feb 20, 2026 | 4.16 | 4.20 | 4.16 | 4.16 | 4.16 | -0.48% | 330 |
| Feb 19, 2026 | 4.18 | 4.20 | 4.14 | 4.18 | 4.18 | - | 65,502 |
| Feb 18, 2026 | 4.16 | 4.18 | 4.14 | 4.18 | 4.17 | - | 25,004 |
| Feb 17, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.17 | 0.48% | 15,416 |
| Feb 16, 2026 | 4.20 | 4.20 | 4.14 | 4.16 | 4.15 | - | 5,608 |
| Feb 13, 2026 | 4.20 | 4.20 | 4.12 | 4.16 | 4.15 | -0.95% | 34,727 |
| Feb 12, 2026 | 4.30 | 4.34 | 4.18 | 4.20 | 4.19 | -2.33% | 87,787 |
| Feb 11, 2026 | 4.32 | 4.40 | 4.30 | 4.30 | 4.29 | - | 14,067 |
| Feb 10, 2026 | 4.22 | 4.32 | 4.18 | 4.30 | 4.29 | 1.90% | 21,215 |
| Feb 9, 2026 | 4.24 | 4.26 | 4.16 | 4.22 | 4.21 | 0.96% | 101,444 |
| Feb 6, 2026 | 4.34 | 4.34 | 4.16 | 4.18 | 4.17 | -4.13% | 147,542 |
| Feb 5, 2026 | 4.34 | 4.42 | 4.34 | 4.36 | 4.35 | - | 19,518 |
| Feb 4, 2026 | 4.46 | 4.46 | 4.34 | 4.36 | 4.35 | -2.68% | 50,567 |
| Feb 3, 2026 | 4.52 | 4.52 | 4.46 | 4.48 | 4.47 | -0.88% | 157,763 |
| Feb 2, 2026 | 4.60 | 4.60 | 4.44 | 4.52 | 4.51 | - | 18,372 |
| Jan 30, 2026 | 4.70 | 4.70 | 4.44 | 4.52 | 4.51 | -4.64% | 607,720 |
| Jan 29, 2026 | 5.00 | 5.00 | 4.72 | 4.74 | 4.73 | -5.20% | 440,768 |
| Jan 28, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 4.99 | 1.63% | 80,436 |
| Jan 27, 2026 | 4.84 | 4.92 | 4.84 | 4.92 | 4.91 | 1.23% | 30,989 |
| Jan 26, 2026 | 4.72 | 4.86 | 4.70 | 4.86 | 4.85 | 3.40% | 42,078 |
| Jan 23, 2026 | 4.66 | 4.74 | 4.66 | 4.70 | 4.69 | 0.43% | 52,178 |
| Jan 22, 2026 | 4.70 | 4.70 | 4.62 | 4.68 | 4.67 | -1.27% | 24,649 |
| Jan 21, 2026 | 4.72 | 4.78 | 4.70 | 4.74 | 4.73 | 0.42% | 30,355 |