Microsoft Corporation (BKK:MSFT01)
Thailand
· Delayed Price · Currency is THB 4.520
-0.060 (-1.31%)
At close: Dec 4, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.58 | 4.58 | 4.46 | 4.52 | 4.52 | -1.31% | 622,928 |
| Dec 3, 2025 | 4.62 | 4.64 | 4.58 | 4.58 | 4.58 | - | 443,947 |
| Dec 2, 2025 | 4.60 | 4.62 | 4.56 | 4.58 | 4.58 | -0.87% | 244,304 |
| Dec 1, 2025 | 4.62 | 4.68 | 4.60 | 4.62 | 4.62 | - | 412,778 |
| Nov 28, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.43% | 119,300 |
| Nov 27, 2025 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | 1.75% | 276,060 |
| Nov 26, 2025 | 4.48 | 4.58 | 4.44 | 4.56 | 4.56 | 1.79% | 984,056 |
| Nov 25, 2025 | 4.52 | 4.56 | 4.46 | 4.48 | 4.48 | -1.32% | 726,870 |
| Nov 24, 2025 | 4.54 | 4.56 | 4.48 | 4.54 | 4.54 | - | 104,915 |
| Nov 21, 2025 | 4.56 | 4.74 | 4.52 | 4.54 | 4.54 | -3.40% | 203,883 |
| Nov 20, 2025 | 4.74 | 4.74 | 4.64 | 4.70 | 4.70 | - | 230,973 |
| Nov 19, 2025 | 4.80 | 4.80 | 4.66 | 4.70 | 4.70 | -2.49% | 389,245 |
| Nov 18, 2025 | 4.86 | 4.88 | 4.80 | 4.82 | 4.82 | -0.82% | 370,240 |
| Nov 17, 2025 | 4.80 | 4.90 | 4.74 | 4.86 | 4.86 | 2.10% | 1,417,713 |
| Nov 14, 2025 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | -2.06% | 1,305,441 |
| Nov 13, 2025 | 4.88 | 4.90 | 4.76 | 4.86 | 4.86 | -0.41% | 385,483 |
| Nov 12, 2025 | 4.82 | 4.90 | 4.80 | 4.88 | 4.88 | 0.83% | 303,423 |
| Nov 11, 2025 | 4.80 | 4.84 | 4.78 | 4.84 | 4.84 | 0.83% | 634,819 |
| Nov 10, 2025 | 4.74 | 4.80 | 4.70 | 4.80 | 4.80 | 0.84% | 654,285 |
| Nov 7, 2025 | 4.82 | 4.84 | 4.70 | 4.76 | 4.76 | -1.65% | 1,126,262 |
| Nov 6, 2025 | 4.92 | 4.94 | 4.82 | 4.84 | 4.84 | -1.63% | 794,813 |
| Nov 5, 2025 | 4.96 | 4.96 | 4.88 | 4.92 | 4.92 | - | 716,257 |
| Nov 4, 2025 | 4.98 | 5.00 | 4.90 | 4.92 | 4.92 | -0.81% | 619,114 |
| Nov 3, 2025 | 5.05 | 5.10 | 4.92 | 4.96 | 4.96 | -1.78% | 2,263,767 |
| Oct 31, 2025 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | - | 585,604 |
| Oct 30, 2025 | 5.20 | 5.20 | 4.96 | 5.05 | 5.05 | -2.88% | 2,266,351 |
| Oct 29, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 1,445,756 |
| Oct 28, 2025 | 5.15 | 5.20 | 5.05 | 5.10 | 5.10 | - | 738,551 |
| Oct 27, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 1,237,490 |
| Oct 24, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.41% | 177,000 |
| Oct 22, 2025 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | -0.40% | 138,179 |
| Oct 21, 2025 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | 0.81% | 145,129 |
| Oct 20, 2025 | 4.90 | 4.98 | 4.90 | 4.96 | 4.96 | 1.64% | 390,177 |
| Oct 17, 2025 | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | -0.81% | 336,102 |
| Oct 16, 2025 | 4.94 | 4.96 | 4.92 | 4.92 | 4.92 | -0.40% | 201,050 |
| Oct 15, 2025 | 4.94 | 4.96 | 4.90 | 4.94 | 4.94 | - | 392,873 |
| Oct 14, 2025 | 5.05 | 5.05 | 4.88 | 4.94 | 4.94 | -2.18% | 3,350,438 |
| Oct 10, 2025 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | - | 1,311,530 |
| Oct 9, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 1,307,184 |
| Oct 8, 2025 | 5.10 | 5.10 | 4.98 | 5.05 | 5.05 | -0.98% | 932,833 |
| Oct 7, 2025 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 3.24% | 1,738,548 |
| Oct 6, 2025 | 4.94 | 4.96 | 4.90 | 4.94 | 4.94 | - | 2,218,086 |
| Oct 3, 2025 | 4.96 | 4.96 | 4.90 | 4.94 | 4.94 | -0.40% | 440,976 |
| Oct 2, 2025 | 4.90 | 4.98 | 4.88 | 4.96 | 4.96 | 1.64% | 918,399 |
| Oct 1, 2025 | 4.90 | 4.94 | 4.88 | 4.88 | 4.88 | -0.41% | 540,228 |
| Sep 30, 2025 | 4.88 | 4.92 | 4.86 | 4.90 | 4.90 | - | 1,121,253 |
| Sep 29, 2025 | 4.84 | 4.90 | 4.82 | 4.90 | 4.90 | 1.24% | 663,573 |
| Sep 26, 2025 | 4.82 | 4.84 | 4.80 | 4.84 | 4.84 | - | 662,603 |
| Sep 25, 2025 | 4.82 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | 185,299 |
| Sep 24, 2025 | 4.84 | 4.84 | 4.76 | 4.80 | 4.80 | - | 352,135 |