Microsoft Corporation (BKK:MSFT80)
Thailand
· Delayed Price · Currency is THB 6.60
+0.15 (2.33%)
Last updated: Mar 6, 2026, 3:22 PM ICT
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | - | 2.33% | 936,776 |
| Mar 5, 2026 | 6.35 | 6.50 | 6.35 | 6.45 | 6.45 | 2.38% | 4,563,151 |
| Mar 4, 2026 | 6.10 | 6.40 | 6.10 | 6.30 | 6.30 | 3.28% | 7,437,464 |
| Mar 2, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -2.40% | 3,520,935 |
| Feb 27, 2026 | 6.25 | 6.35 | 6.15 | 6.25 | 6.25 | - | 3,329,630 |
| Feb 26, 2026 | 6.10 | 6.25 | 6.05 | 6.25 | 6.25 | 3.31% | 2,281,324 |
| Feb 25, 2026 | 6.05 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | 2,628,029 |
| Feb 24, 2026 | 6.20 | 6.20 | 5.95 | 6.00 | 6.00 | -3.23% | 5,686,878 |
| Feb 23, 2026 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | -0.80% | 3,840,824 |
| Feb 20, 2026 | 6.25 | 6.40 | 6.20 | 6.25 | 6.25 | -1.57% | 4,859,300 |
| Feb 19, 2026 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | - | 3,213,565 |
| Feb 18, 2026 | 6.35 | 6.40 | 6.25 | 6.35 | 6.34 | - | 2,538,355 |
| Feb 17, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.34 | - | 807,432 |
| Feb 16, 2026 | 6.30 | 6.40 | 6.30 | 6.35 | 6.34 | 0.79% | 1,215,991 |
| Feb 13, 2026 | 6.45 | 6.45 | 6.25 | 6.30 | 6.29 | -1.56% | 2,642,853 |
| Feb 12, 2026 | 6.55 | 6.55 | 6.30 | 6.40 | 6.39 | -2.29% | 3,403,995 |
| Feb 11, 2026 | 6.55 | 6.65 | 6.50 | 6.55 | 6.54 | - | 3,163,905 |
| Feb 10, 2026 | 6.45 | 6.60 | 6.35 | 6.55 | 6.54 | 2.34% | 4,000,381 |
| Feb 9, 2026 | 6.45 | 6.45 | 6.30 | 6.40 | 6.39 | -0.78% | 6,368,538 |
| Feb 6, 2026 | 6.65 | 6.65 | 6.25 | 6.45 | 6.44 | -3.01% | 6,876,418 |
| Feb 5, 2026 | 6.65 | 6.70 | 6.55 | 6.65 | 6.63 | 0.76% | 1,699,540 |
| Feb 4, 2026 | 6.80 | 6.85 | 6.50 | 6.60 | 6.58 | -2.94% | 5,817,957 |
| Feb 3, 2026 | 6.85 | 6.90 | 6.75 | 6.80 | 6.78 | - | 3,757,215 |
| Feb 2, 2026 | 6.90 | 7.00 | 6.75 | 6.80 | 6.78 | -1.45% | 5,752,936 |
| Jan 30, 2026 | 7.00 | 7.15 | 6.70 | 6.90 | 6.88 | -2.82% | 11,868,810 |
| Jan 29, 2026 | 7.50 | 7.55 | 7.00 | 7.10 | 7.08 | -5.33% | 7,869,716 |
| Jan 28, 2026 | 7.40 | 7.55 | 7.35 | 7.50 | 7.48 | 1.35% | 3,486,738 |
| Jan 27, 2026 | 7.25 | 7.45 | 7.20 | 7.40 | 7.38 | 2.07% | 4,438,459 |
| Jan 26, 2026 | 7.10 | 7.30 | 7.00 | 7.25 | 7.23 | 2.11% | 3,238,334 |
| Jan 23, 2026 | 7.05 | 7.15 | 6.95 | 7.10 | 7.08 | - | 1,424,326 |
| Jan 22, 2026 | 7.05 | 7.10 | 6.85 | 7.10 | 7.08 | 0.71% | 3,130,889 |
| Jan 21, 2026 | 7.05 | 7.15 | 7.00 | 7.05 | 7.03 | 0.71% | 2,679,183 |
| Jan 20, 2026 | 7.15 | 7.25 | 7.00 | 7.00 | 6.98 | -2.10% | 1,402,663 |
| Jan 19, 2026 | 7.20 | 7.30 | 7.15 | 7.15 | 7.13 | -0.69% | 790,924 |
| Jan 16, 2026 | 7.25 | 7.30 | 7.15 | 7.20 | 7.18 | -0.69% | 2,913,284 |
| Jan 15, 2026 | 7.40 | 7.40 | 7.20 | 7.25 | 7.23 | -1.36% | 2,550,967 |
| Jan 14, 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7.33 | -2.65% | 2,839,993 |
| Jan 13, 2026 | 7.50 | 7.55 | 7.40 | 7.55 | 7.53 | 1.34% | 2,360,255 |
| Jan 12, 2026 | 7.50 | 7.55 | 7.40 | 7.45 | 7.43 | - | 1,607,708 |
| Jan 9, 2026 | 7.60 | 7.65 | 7.45 | 7.45 | 7.43 | -1.32% | 718,207 |
| Jan 8, 2026 | 7.50 | 7.70 | 7.50 | 7.55 | 7.53 | 0.67% | 1,519,156 |
| Jan 7, 2026 | 7.40 | 7.50 | 7.35 | 7.50 | 7.48 | 1.35% | 1,678,307 |
| Jan 6, 2026 | 7.45 | 7.45 | 7.35 | 7.40 | 7.38 | -0.67% | 1,346,536 |
| Jan 5, 2026 | 7.70 | 7.70 | 7.40 | 7.45 | 7.43 | -3.25% | 2,478,625 |
| Dec 30, 2025 | 7.65 | 7.75 | 7.65 | 7.70 | 7.68 | 0.65% | 662,423 |
| Dec 29, 2025 | 7.60 | 7.65 | 7.55 | 7.65 | 7.63 | 1.32% | 237,850 |
| Dec 26, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.53 | -0.66% | 497,620 |
| Dec 25, 2025 | 7.60 | 7.65 | 7.55 | 7.60 | 7.58 | - | 570,013 |
| Dec 24, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.58 | 1.33% | 429,566 |
| Dec 23, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.48 | -1.96% | 780,165 |
| Dec 22, 2025 | 7.65 | 7.70 | 7.55 | 7.65 | 7.63 | 0.66% | 908,396 |
| Dec 19, 2025 | 7.50 | 7.70 | 7.50 | 7.60 | 7.58 | 0.66% | 878,205 |
| Dec 18, 2025 | 7.55 | 7.55 | 7.45 | 7.55 | 7.53 | - | 518,369 |
| Dec 17, 2025 | 7.45 | 7.55 | 7.40 | 7.55 | 7.53 | 2.03% | 622,751 |
| Dec 16, 2025 | 7.55 | 7.55 | 7.40 | 7.40 | 7.38 | -1.99% | 1,191,903 |
| Dec 15, 2025 | 7.65 | 7.65 | 7.50 | 7.55 | 7.53 | -0.66% | 1,862,895 |
| Dec 12, 2025 | 7.55 | 7.70 | 7.55 | 7.60 | 7.58 | 0.66% | 747,348 |
| Dec 11, 2025 | 7.85 | 7.85 | 7.45 | 7.55 | 7.53 | -3.21% | 2,452,522 |
| Dec 9, 2025 | 7.75 | 7.90 | 7.70 | 7.80 | 7.78 | 0.65% | 1,243,447 |
| Dec 8, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.73 | 1.31% | 1,966,344 |
| Dec 4, 2025 | 7.85 | 7.85 | 7.55 | 7.65 | 7.63 | -2.55% | 3,514,427 |
| Dec 3, 2025 | 7.85 | 7.95 | 7.75 | 7.85 | 7.83 | - | 844,197 |
| Dec 2, 2025 | 7.80 | 7.85 | 7.75 | 7.85 | 7.83 | - | 2,097,621 |
| Dec 1, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.83 | -0.63% | 2,481,181 |
| Nov 28, 2025 | 8.05 | 8.10 | 7.80 | 7.90 | 7.88 | -1.86% | 4,706,345 |
| Nov 27, 2025 | 7.75 | 8.05 | 7.75 | 8.05 | 8.03 | 3.87% | 1,918,554 |
| Nov 26, 2025 | 7.65 | 7.80 | 7.50 | 7.75 | 7.73 | 1.31% | 2,575,944 |
| Nov 25, 2025 | 7.70 | 7.75 | 7.60 | 7.65 | 7.63 | -1.29% | 1,812,456 |
| Nov 24, 2025 | 7.75 | 7.80 | 7.60 | 7.75 | 7.73 | - | 1,215,985 |
| Nov 21, 2025 | 8.00 | 8.05 | 7.65 | 7.75 | 7.73 | -3.13% | 5,541,740 |
| Nov 20, 2025 | 8.00 | 8.10 | 7.85 | 8.00 | 7.98 | 0.63% | 2,687,235 |
| Nov 19, 2025 | 8.15 | 8.15 | 7.90 | 7.95 | 7.92 | -2.45% | 2,092,108 |
| Nov 18, 2025 | 8.25 | 8.30 | 8.15 | 8.15 | 8.12 | -1.81% | 358,611 |
| Nov 17, 2025 | 8.10 | 8.35 | 8.05 | 8.30 | 8.27 | 1.84% | 2,472,678 |
| Nov 14, 2025 | 8.25 | 8.30 | 8.10 | 8.15 | 8.12 | -1.21% | 975,443 |
| Nov 13, 2025 | 8.30 | 8.35 | 8.05 | 8.25 | 8.22 | -0.60% | 1,626,000 |
| Nov 12, 2025 | 8.20 | 8.35 | 8.15 | 8.30 | 8.27 | 1.22% | 771,005 |
| Nov 11, 2025 | 8.20 | 8.25 | 8.10 | 8.20 | 8.17 | 0.61% | 2,121,383 |
| Nov 10, 2025 | 8.05 | 8.15 | 7.95 | 8.15 | 8.12 | 1.88% | 902,977 |
| Nov 7, 2025 | 8.25 | 8.25 | 8.00 | 8.00 | 7.97 | -2.44% | 2,443,929 |
| Nov 6, 2025 | 8.40 | 8.40 | 8.15 | 8.20 | 8.17 | -2.38% | 2,065,382 |
| Nov 5, 2025 | 8.35 | 8.40 | 8.25 | 8.40 | 8.37 | 1.20% | 745,015 |
| Nov 4, 2025 | 8.45 | 8.55 | 8.30 | 8.30 | 8.27 | -1.78% | 814,668 |
| Nov 3, 2025 | 8.50 | 8.60 | 8.30 | 8.45 | 8.42 | -1.74% | 2,904,740 |
| Oct 31, 2025 | 8.55 | 8.65 | 8.45 | 8.60 | 8.57 | 0.58% | 5,869,647 |
| Oct 30, 2025 | 8.90 | 8.95 | 8.45 | 8.55 | 8.52 | -3.39% | 4,827,724 |
| Oct 29, 2025 | 8.70 | 9.05 | 8.65 | 8.85 | 8.82 | 2.31% | 2,549,676 |
| Oct 28, 2025 | 8.70 | 8.75 | 8.65 | 8.65 | 8.62 | -0.57% | 1,012,235 |
| Oct 27, 2025 | 8.60 | 8.70 | 8.55 | 8.70 | 8.67 | 1.16% | 776,947 |
| Oct 24, 2025 | 8.55 | 8.60 | 8.50 | 8.60 | 8.57 | 1.18% | 2,096,947 |
| Oct 22, 2025 | 8.50 | 8.55 | 8.40 | 8.50 | 8.47 | - | 639,497 |
| Oct 21, 2025 | 8.45 | 8.50 | 8.40 | 8.50 | 8.47 | 1.19% | 342,754 |
| Oct 20, 2025 | 8.30 | 8.45 | 8.30 | 8.40 | 8.37 | 1.82% | 688,671 |
| Oct 17, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.22 | -1.79% | 954,394 |
| Oct 16, 2025 | 8.40 | 8.45 | 8.30 | 8.40 | 8.37 | - | 738,104 |
| Oct 15, 2025 | 8.35 | 8.40 | 8.25 | 8.40 | 8.37 | 1.20% | 725,425 |
| Oct 14, 2025 | 8.60 | 8.60 | 8.30 | 8.30 | 8.27 | -2.35% | 2,139,000 |
| Oct 10, 2025 | 8.55 | 8.60 | 8.45 | 8.50 | 8.47 | -1.16% | 1,514,764 |
| Oct 9, 2025 | 8.55 | 8.60 | 8.50 | 8.60 | 8.57 | 0.58% | 1,708,351 |
| Oct 8, 2025 | 8.65 | 8.65 | 8.45 | 8.55 | 8.52 | -1.16% | 994,281 |