Microsoft Corporation (BKK:MSFT80)
Thailand
· Delayed Price · Currency is THB 7.65
-0.20 (-2.55%)
At close: Dec 4, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.70 | 7.85 | 7.55 | 7.65 | 7.65 | -2.55% | 3,514,427 |
| Dec 3, 2025 | 7.85 | 7.95 | 7.75 | 7.85 | 7.85 | - | 844,197 |
| Dec 2, 2025 | 7.80 | 7.85 | 7.75 | 7.85 | 7.85 | - | 2,097,621 |
| Dec 1, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.85 | -0.63% | 2,481,181 |
| Nov 28, 2025 | 7.90 | 8.10 | 7.80 | 7.90 | 7.90 | -1.86% | 4,706,345 |
| Nov 27, 2025 | 7.85 | 8.05 | 7.75 | 8.05 | 8.05 | 3.87% | 1,918,554 |
| Nov 26, 2025 | 7.70 | 7.80 | 7.50 | 7.75 | 7.75 | 1.31% | 2,575,944 |
| Nov 25, 2025 | 7.70 | 7.75 | 7.60 | 7.65 | 7.65 | -1.29% | 1,812,456 |
| Nov 24, 2025 | 7.75 | 7.80 | 7.60 | 7.75 | 7.75 | - | 1,215,985 |
| Nov 21, 2025 | 7.70 | 8.05 | 7.65 | 7.75 | 7.75 | -3.13% | 5,541,740 |
| Nov 20, 2025 | 8.00 | 8.10 | 7.85 | 8.00 | 8.00 | 0.63% | 2,687,235 |
| Nov 19, 2025 | 8.15 | 8.15 | 7.90 | 7.95 | 7.94 | -2.45% | 2,092,108 |
| Nov 18, 2025 | 8.25 | 8.30 | 8.15 | 8.15 | 8.14 | -1.81% | 358,611 |
| Nov 17, 2025 | 8.10 | 8.35 | 8.05 | 8.30 | 8.28 | 1.84% | 2,472,678 |
| Nov 14, 2025 | 8.25 | 8.30 | 8.10 | 8.15 | 8.14 | -1.21% | 975,443 |
| Nov 13, 2025 | 8.30 | 8.35 | 8.05 | 8.25 | 8.24 | -0.60% | 1,626,000 |
| Nov 12, 2025 | 8.20 | 8.35 | 8.15 | 8.30 | 8.28 | 1.22% | 771,005 |
| Nov 11, 2025 | 8.20 | 8.25 | 8.10 | 8.20 | 8.19 | 0.61% | 2,121,383 |
| Nov 10, 2025 | 8.05 | 8.15 | 7.95 | 8.15 | 8.14 | 1.88% | 902,977 |
| Nov 7, 2025 | 8.25 | 8.25 | 8.00 | 8.00 | 7.99 | -2.44% | 2,443,929 |
| Nov 6, 2025 | 8.40 | 8.40 | 8.15 | 8.20 | 8.19 | -2.38% | 2,065,382 |
| Nov 5, 2025 | 8.35 | 8.40 | 8.25 | 8.40 | 8.38 | 1.20% | 745,015 |
| Nov 4, 2025 | 8.45 | 8.55 | 8.30 | 8.30 | 8.28 | -1.78% | 814,668 |
| Nov 3, 2025 | 8.50 | 8.60 | 8.30 | 8.45 | 8.43 | -1.74% | 2,904,740 |
| Oct 31, 2025 | 8.55 | 8.65 | 8.45 | 8.60 | 8.58 | 0.58% | 5,869,647 |
| Oct 30, 2025 | 8.90 | 8.95 | 8.45 | 8.55 | 8.53 | -3.39% | 4,827,724 |
| Oct 29, 2025 | 8.70 | 9.05 | 8.65 | 8.85 | 8.83 | 2.31% | 2,549,676 |
| Oct 28, 2025 | 8.70 | 8.75 | 8.65 | 8.65 | 8.63 | -0.57% | 1,012,235 |
| Oct 27, 2025 | 8.60 | 8.70 | 8.55 | 8.70 | 8.68 | 1.16% | 776,947 |
| Oct 24, 2025 | 8.55 | 8.60 | 8.50 | 8.60 | 8.58 | 1.18% | 2,096,947 |
| Oct 22, 2025 | 8.50 | 8.55 | 8.40 | 8.50 | 8.48 | - | 639,497 |
| Oct 21, 2025 | 8.45 | 8.50 | 8.40 | 8.50 | 8.48 | 1.19% | 342,754 |
| Oct 20, 2025 | 8.30 | 8.45 | 8.30 | 8.40 | 8.38 | 1.82% | 688,671 |
| Oct 17, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.24 | -1.79% | 954,394 |
| Oct 16, 2025 | 8.40 | 8.45 | 8.30 | 8.40 | 8.38 | - | 738,104 |
| Oct 15, 2025 | 8.35 | 8.40 | 8.25 | 8.40 | 8.38 | 1.20% | 725,425 |
| Oct 14, 2025 | 8.60 | 8.60 | 8.30 | 8.30 | 8.28 | -2.35% | 2,139,000 |
| Oct 10, 2025 | 8.55 | 8.60 | 8.45 | 8.50 | 8.48 | -1.16% | 1,514,764 |
| Oct 9, 2025 | 8.55 | 8.60 | 8.50 | 8.60 | 8.58 | 0.58% | 1,708,351 |
| Oct 8, 2025 | 8.65 | 8.65 | 8.45 | 8.55 | 8.53 | -1.16% | 994,281 |
| Oct 7, 2025 | 8.45 | 8.65 | 8.40 | 8.65 | 8.63 | 2.37% | 2,093,330 |
| Oct 6, 2025 | 8.40 | 8.45 | 8.30 | 8.45 | 8.43 | 1.20% | 1,361,849 |
| Oct 3, 2025 | 8.40 | 8.45 | 8.30 | 8.35 | 8.33 | -0.60% | 929,524 |
| Oct 2, 2025 | 8.30 | 8.45 | 8.25 | 8.40 | 8.38 | 1.20% | 1,266,563 |
| Oct 1, 2025 | 8.35 | 8.40 | 8.25 | 8.30 | 8.28 | -0.60% | 1,099,855 |
| Sep 30, 2025 | 8.30 | 8.35 | 8.25 | 8.35 | 8.33 | 0.60% | 906,742 |
| Sep 29, 2025 | 8.20 | 8.30 | 8.15 | 8.30 | 8.28 | 1.22% | 761,946 |
| Sep 26, 2025 | 8.15 | 8.25 | 8.15 | 8.20 | 8.19 | 0.61% | 909,938 |
| Sep 25, 2025 | 8.15 | 8.25 | 8.10 | 8.15 | 8.14 | - | 502,155 |
| Sep 24, 2025 | 8.30 | 8.30 | 8.10 | 8.15 | 8.14 | -1.21% | 1,596,920 |