Microsoft Corporation (BKK:MSFT06)
Thailand
· Delayed Price · Currency is THB 3.820
-0.120 (-3.05%)
Last updated: Dec 4, 2025, 10:39 AM ICT
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.92 | 3.92 | 3.80 | 3.86 | 3.86 | -2.03% | 756,034 |
| Dec 3, 2025 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | 1.03% | 110,885 |
| Dec 2, 2025 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 82,312 |
| Dec 1, 2025 | 3.94 | 3.96 | 3.88 | 3.92 | 3.92 | -0.51% | 202,980 |
| Nov 28, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | - | 159,051 |
| Nov 27, 2025 | 3.88 | 3.96 | 3.86 | 3.94 | 3.94 | 1.55% | 122,620 |
| Nov 26, 2025 | 3.86 | 3.88 | 3.76 | 3.88 | 3.88 | 1.57% | 1,007,856 |
| Nov 25, 2025 | 3.84 | 3.88 | 3.80 | 3.82 | 3.82 | -1.04% | 241,552 |
| Nov 24, 2025 | 3.86 | 3.90 | 3.82 | 3.86 | 3.86 | -1.03% | 182,983 |
| Nov 21, 2025 | 3.98 | 4.00 | 3.84 | 3.90 | 3.90 | -2.01% | 178,269 |
| Nov 20, 2025 | 4.00 | 4.04 | 3.92 | 3.98 | 3.98 | -0.50% | 1,609,486 |
| Nov 19, 2025 | 4.08 | 4.08 | 3.94 | 4.00 | 3.99 | -2.44% | 184,435 |
| Nov 18, 2025 | 4.12 | 4.14 | 4.06 | 4.10 | 4.09 | -0.49% | 77,547 |
| Nov 17, 2025 | 4.06 | 4.16 | 4.04 | 4.12 | 4.11 | 0.98% | 776,143 |
| Nov 14, 2025 | 4.12 | 4.14 | 4.04 | 4.08 | 4.07 | -0.97% | 228,811 |
| Nov 13, 2025 | 4.16 | 4.16 | 4.04 | 4.12 | 4.11 | -0.96% | 254,252 |
| Nov 12, 2025 | 4.10 | 4.16 | 4.06 | 4.16 | 4.15 | 0.97% | 150,504 |
| Nov 11, 2025 | 4.08 | 4.12 | 4.06 | 4.12 | 4.11 | 1.48% | 1,013,916 |
| Nov 10, 2025 | 4.02 | 4.08 | 3.98 | 4.06 | 4.05 | 1.00% | 854,885 |
| Nov 7, 2025 | 4.12 | 4.12 | 4.02 | 4.02 | 4.01 | -2.43% | 485,657 |
| Nov 6, 2025 | 4.20 | 4.20 | 4.10 | 4.12 | 4.11 | -1.90% | 849,901 |
| Nov 5, 2025 | 4.18 | 4.20 | 4.14 | 4.20 | 4.19 | 0.48% | 506,974 |
| Nov 4, 2025 | 4.22 | 4.26 | 4.16 | 4.18 | 4.17 | -0.95% | 1,298,583 |
| Nov 3, 2025 | 4.28 | 4.28 | 4.16 | 4.22 | 4.21 | -1.40% | 2,180,566 |
| Oct 31, 2025 | 4.30 | 4.32 | 4.22 | 4.28 | 4.27 | - | 662,927 |
| Oct 30, 2025 | 4.42 | 4.42 | 4.24 | 4.28 | 4.27 | -3.60% | 1,248,671 |
| Oct 29, 2025 | 4.34 | 4.48 | 4.34 | 4.44 | 4.43 | 2.30% | 1,930,613 |
| Oct 28, 2025 | 4.34 | 4.38 | 4.32 | 4.34 | 4.33 | - | 600,280 |
| Oct 27, 2025 | 4.28 | 4.34 | 4.26 | 4.34 | 4.33 | 1.88% | 574,160 |
| Oct 24, 2025 | 4.26 | 4.30 | 4.24 | 4.26 | 4.25 | 0.47% | 862,351 |
| Oct 22, 2025 | 4.24 | 4.26 | 4.22 | 4.24 | 4.23 | - | 2,095,020 |
| Oct 21, 2025 | 4.22 | 4.24 | 4.18 | 4.24 | 4.23 | 0.47% | 58,174 |
| Oct 20, 2025 | 4.16 | 4.24 | 4.16 | 4.22 | 4.21 | 1.93% | 241,781 |
| Oct 17, 2025 | 4.18 | 4.18 | 4.14 | 4.14 | 4.13 | -0.96% | 58,170 |
| Oct 16, 2025 | 4.20 | 4.22 | 4.14 | 4.18 | 4.17 | - | 86,761 |
| Oct 15, 2025 | 4.20 | 4.20 | 4.16 | 4.18 | 4.17 | -0.48% | 545,539 |
| Oct 14, 2025 | 4.28 | 4.28 | 4.16 | 4.20 | 4.19 | -1.87% | 1,337,056 |
| Oct 10, 2025 | 4.26 | 4.28 | 4.24 | 4.28 | 4.27 | - | 657,037 |
| Oct 9, 2025 | 4.28 | 4.28 | 4.26 | 4.28 | 4.27 | - | 878,267 |
| Oct 8, 2025 | 4.30 | 4.30 | 4.24 | 4.28 | 4.27 | -0.47% | 591,617 |
| Oct 7, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.29 | 2.87% | 816,003 |
| Oct 6, 2025 | 4.20 | 4.22 | 4.18 | 4.18 | 4.17 | -0.48% | 107,033 |
| Oct 3, 2025 | 4.20 | 4.22 | 4.16 | 4.20 | 4.19 | -0.47% | 259,801 |
| Oct 2, 2025 | 4.16 | 4.24 | 4.14 | 4.22 | 4.21 | 1.44% | 344,794 |
| Oct 1, 2025 | 4.18 | 4.20 | 4.16 | 4.16 | 4.15 | -0.48% | 268,322 |
| Sep 30, 2025 | 4.14 | 4.18 | 4.12 | 4.18 | 4.17 | 0.97% | 271,709 |
| Sep 29, 2025 | 4.12 | 4.16 | 4.08 | 4.14 | 4.13 | 0.49% | 55,783 |
| Sep 26, 2025 | 4.10 | 4.12 | 4.08 | 4.12 | 4.11 | 0.49% | 30,440 |
| Sep 25, 2025 | 4.08 | 4.12 | 4.08 | 4.10 | 4.09 | 0.49% | 197,243 |
| Sep 24, 2025 | 4.12 | 4.12 | 4.04 | 4.08 | 4.07 | -0.97% | 364,305 |