Skip to main content
Microsoft Corporation (BKK:MSFT80)
Thailand flag Thailand · Delayed Price · Currency is THB
7.65
-0.20 (-2.55%)
At close: Dec 4, 2025

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20257.707.857.557.657.65-2.55%3,514,427
Dec 3, 20257.857.957.757.857.85-844,197
Dec 2, 20257.807.857.757.857.85-2,097,621
Dec 1, 20257.957.957.807.857.85-0.63%2,481,181
Nov 28, 20257.908.107.807.907.90-1.86%4,706,345
Nov 27, 20257.858.057.758.058.053.87%1,918,554
Nov 26, 20257.707.807.507.757.751.31%2,575,944
Nov 25, 20257.707.757.607.657.65-1.29%1,812,456
Nov 24, 20257.757.807.607.757.75-1,215,985
Nov 21, 20257.708.057.657.757.75-3.13%5,541,740
Nov 20, 20258.008.107.858.008.000.63%2,687,235
Nov 19, 20258.158.157.907.957.94-2.45%2,092,108
Nov 18, 20258.258.308.158.158.14-1.81%358,611
Nov 17, 20258.108.358.058.308.281.84%2,472,678
Nov 14, 20258.258.308.108.158.14-1.21%975,443
Nov 13, 20258.308.358.058.258.24-0.60%1,626,000
Nov 12, 20258.208.358.158.308.281.22%771,005
Nov 11, 20258.208.258.108.208.190.61%2,121,383
Nov 10, 20258.058.157.958.158.141.88%902,977
Nov 7, 20258.258.258.008.007.99-2.44%2,443,929
Nov 6, 20258.408.408.158.208.19-2.38%2,065,382
Nov 5, 20258.358.408.258.408.381.20%745,015
Nov 4, 20258.458.558.308.308.28-1.78%814,668
Nov 3, 20258.508.608.308.458.43-1.74%2,904,740
Oct 31, 20258.558.658.458.608.580.58%5,869,647
Oct 30, 20258.908.958.458.558.53-3.39%4,827,724
Oct 29, 20258.709.058.658.858.832.31%2,549,676
Oct 28, 20258.708.758.658.658.63-0.57%1,012,235
Oct 27, 20258.608.708.558.708.681.16%776,947
Oct 24, 20258.558.608.508.608.581.18%2,096,947
Oct 22, 20258.508.558.408.508.48-639,497
Oct 21, 20258.458.508.408.508.481.19%342,754
Oct 20, 20258.308.458.308.408.381.82%688,671
Oct 17, 20258.408.408.258.258.24-1.79%954,394
Oct 16, 20258.408.458.308.408.38-738,104
Oct 15, 20258.358.408.258.408.381.20%725,425
Oct 14, 20258.608.608.308.308.28-2.35%2,139,000
Oct 10, 20258.558.608.458.508.48-1.16%1,514,764
Oct 9, 20258.558.608.508.608.580.58%1,708,351
Oct 8, 20258.658.658.458.558.53-1.16%994,281
Oct 7, 20258.458.658.408.658.632.37%2,093,330
Oct 6, 20258.408.458.308.458.431.20%1,361,849
Oct 3, 20258.408.458.308.358.33-0.60%929,524
Oct 2, 20258.308.458.258.408.381.20%1,266,563
Oct 1, 20258.358.408.258.308.28-0.60%1,099,855
Sep 30, 20258.308.358.258.358.330.60%906,742
Sep 29, 20258.208.308.158.308.281.22%761,946
Sep 26, 20258.158.258.158.208.190.61%909,938
Sep 25, 20258.158.258.108.158.14-502,155
Sep 24, 20258.308.308.108.158.14-1.21%1,596,920
Sep 23, 20258.208.258.158.258.241.23%1,851,815
Sep 22, 20258.158.258.108.158.14-1,773,642
Sep 19, 20258.208.208.058.158.14-0.61%657,344
Sep 18, 20258.158.258.058.208.190.61%1,206,501
Sep 17, 20258.208.208.058.158.14-0.61%1,016,129
Sep 16, 20258.108.258.058.208.190.61%1,621,616
Sep 15, 20258.058.208.008.158.141.24%1,262,344
Sep 12, 20258.008.107.908.058.040.63%942,736
Sep 11, 20257.958.107.908.007.990.63%1,753,210
Sep 10, 20257.958.007.907.957.940.63%638,738
Sep 9, 20257.957.957.857.907.89-0.63%760,274
Sep 8, 20258.258.257.907.957.94-3.64%2,845,006
Sep 5, 20258.208.258.158.258.241.23%1,423,267
Sep 4, 20258.158.208.108.158.14-0.61%504,954
Sep 3, 20258.208.208.058.208.19-1,913,644
Sep 2, 20258.208.208.158.208.19-138,528
Sep 1, 20258.308.308.158.208.19-1,336,745
Aug 29, 20258.258.308.208.208.19-0.61%636,534
Aug 28, 20258.208.308.108.258.240.61%1,143,408
Aug 27, 20258.208.208.108.208.19-1,341,797
Aug 26, 20258.258.258.158.208.19-0.61%539,231
Aug 25, 20258.308.308.208.258.24-0.60%3,366,949
Aug 22, 20258.358.358.208.308.28-513,306
Aug 21, 20258.358.358.208.308.28-0.60%1,422,705
Aug 20, 20258.458.458.208.358.32-1.18%2,064,809
Aug 19, 20258.458.508.358.458.42-502,351
Aug 18, 20258.508.558.458.458.42-0.59%342,357
Aug 15, 20258.508.558.408.508.47-825,559
Aug 14, 20258.608.608.408.508.47-1.16%1,257,399
Aug 13, 20258.458.608.408.608.572.38%1,452,431
Aug 8, 20258.608.608.408.408.37-1.75%1,820,476
Aug 7, 20258.608.608.458.558.52-1.16%755,246
Aug 6, 20258.758.758.558.658.62-1.14%1,278,135
Aug 5, 20258.608.758.558.758.721.74%1,451,869
Aug 4, 20258.858.858.508.608.57-2.82%1,619,142
Aug 1, 20259.109.208.708.858.82-2.75%1,974,379
Jul 31, 20258.359.208.359.109.078.98%3,231,806
Jul 30, 20258.408.408.308.358.32-377,428
Jul 29, 20258.358.408.258.358.32-727,247
Jul 25, 20258.208.358.158.358.321.83%409,172
Jul 24, 20258.208.208.058.208.170.61%395,188
Jul 23, 20258.208.258.108.158.12-1.21%331,380
Jul 22, 20258.258.308.158.258.22-0.60%601,497
Jul 21, 20258.358.358.208.308.27-0.60%464,764
Jul 18, 20258.258.358.208.358.321.21%565,795
Jul 17, 20258.258.308.158.258.22-270,432
Jul 16, 20258.208.308.158.258.220.61%1,300,916
Jul 15, 20258.058.208.058.208.171.86%352,329
Jul 14, 20258.108.258.058.058.03-0.62%327,480
Jul 11, 20258.158.308.108.108.08-1,048,510