Microsoft Corporation (MSFT19) Price History

Daily open, high, low, close and volume for Microsoft Corporation (MSFT19) from 2026-01-20 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	THB 5.95	THB 5.95	THB 5.95	THB 5.95	0
2026-10-08	THB 5.95	THB 5.95	THB 5.95	THB 5.95	520
2026-10-07	THB 5.95	THB 5.95	THB 5.90	THB 5.95	330
2026-10-06	THB 5.85	THB 5.95	THB 5.85	THB 5.95	31
2026-10-05	THB 5.80	THB 5.80	THB 5.80	THB 5.80	3
2026-10-02	THB 5.75	THB 5.75	THB 5.75	THB 5.75	0
2026-10-01	THB 5.80	THB 5.80	THB 5.75	THB 5.75	10,905
2026-09-30	THB 5.75	THB 5.75	THB 5.75	THB 5.75	130
2026-09-29	THB 5.65	THB 5.70	THB 5.65	THB 5.70	135
2026-09-28	THB 5.75	THB 5.80	THB 5.75	THB 5.75	20,600
2026-09-25	THB 5.55	THB 5.55	THB 5.55	THB 5.55	5
2026-09-24	THB 5.60	THB 5.60	THB 5.50	THB 5.50	3,010
2026-09-23	THB 5.55	THB 5.55	THB 5.50	THB 5.55	17,501
2026-09-22	THB 5.50	THB 5.60	THB 5.50	THB 5.60	825
2026-09-21	THB 5.55	THB 5.55	THB 5.55	THB 5.55	200
2026-09-18	THB 5.55	THB 5.55	THB 5.55	THB 5.55	40
2026-09-17	THB 5.50	THB 5.50	THB 5.45	THB 5.45	120
2026-09-16	THB 5.55	THB 5.55	THB 5.55	THB 5.55	289
2026-09-15	THB 5.60	THB 5.60	THB 5.60	THB 5.60	311
2026-09-14	THB 5.50	THB 5.50	THB 5.45	THB 5.45	24
2026-09-11	THB 5.45	THB 5.45	THB 5.40	THB 5.40	20,010
2026-09-10	THB 5.40	THB 5.40	THB 5.40	THB 5.40	1,200
2026-09-09	THB 5.40	THB 5.45	THB 5.40	THB 5.45	25,001
2026-09-08	THB 5.50	THB 5.50	THB 5.40	THB 5.40	212
2026-09-07	THB 5.50	THB 5.50	THB 5.45	THB 5.50	12,486
2026-09-04	THB 5.65	THB 5.65	THB 5.60	THB 5.60	1,601
2026-09-03	THB 5.50	THB 5.50	THB 5.50	THB 5.50	1
2026-09-02	THB 5.55	THB 5.55	THB 5.55	THB 5.55	1,268
2026-09-01	THB 5.60	THB 5.60	THB 5.60	THB 5.60	500
2026-08-31	THB 5.65	THB 5.65	THB 5.60	THB 5.60	2,700
2026-08-28	THB 5.55	THB 5.55	THB 5.50	THB 5.55	2,156
2026-08-27	THB 5.45	THB 5.45	THB 5.40	THB 5.40	2,904
2026-08-26	THB 5.35	THB 5.35	THB 5.35	THB 5.35	500
2026-08-25	THB 5.35	THB 5.35	THB 5.35	THB 5.35	29
2026-08-24	THB 5.25	THB 5.30	THB 5.25	THB 5.30	26,000
2026-08-21	THB 5.30	THB 5.30	THB 5.25	THB 5.25	183
2026-08-20	THB 5.35	THB 5.35	THB 5.35	THB 5.35	10
2026-08-19	THB 5.35	THB 5.35	THB 5.30	THB 5.30	80
2026-08-18	THB 5.30	THB 5.30	THB 5.30	THB 5.30	13,908
2026-08-17	THB 5.50	THB 5.50	THB 5.45	THB 5.45	11,134
2026-08-14	THB 5.50	THB 5.50	THB 5.45	THB 5.50	56,401
2026-08-13	THB 5.35	THB 5.50	THB 5.35	THB 5.50	4,138
2026-08-11	THB 5.55	THB 5.55	THB 5.55	THB 5.55	1,100
2026-08-10	THB 5.45	THB 5.50	THB 5.45	THB 5.45	20,251
2026-08-07	THB 5.50	THB 5.50	THB 5.50	THB 5.50	511
2026-08-06	THB 5.30	THB 5.35	THB 5.30	THB 5.30	67,796
2026-08-05	THB 5.40	THB 5.45	THB 5.40	THB 5.45	16,750
2026-08-04	THB 5.40	THB 5.45	THB 5.40	THB 5.40	58,070
2026-08-03	THB 5.20	THB 5.25	THB 5.15	THB 5.25	40,501
2026-07-31	THB 5.05	THB 5.05	THB 4.96	THB 4.98	31,070
2026-07-30	THB 4.70	THB 4.76	THB 4.68	THB 4.74	107,677
2026-07-27	THB 4.30	THB 4.32	THB 4.30	THB 4.32	629,893
2026-07-24	THB 4.32	THB 4.32	THB 4.32	THB 4.32	90,004
2026-07-23	THB 4.40	THB 4.40	THB 4.40	THB 4.40	5
2026-07-22	THB 4.48	THB 4.48	THB 4.46	THB 4.46	945
2026-07-21	THB 4.50	THB 4.50	THB 4.46	THB 4.46	6,725
2026-07-20	THB 4.40	THB 4.42	THB 4.40	THB 4.40	30,100
2026-07-17	THB 4.46	THB 4.46	THB 4.40	THB 4.44	137,314
2026-07-16	THB 4.48	THB 4.48	THB 4.44	THB 4.48	125,393
2026-07-15	THB 4.32	THB 4.32	THB 4.32	THB 4.32	16,240
2026-07-14	THB 4.38	THB 4.38	THB 4.32	THB 4.34	629
2026-07-13	THB 4.30	THB 4.32	THB 4.30	THB 4.32	43
2026-07-10	THB 4.28	THB 4.32	THB 4.28	THB 4.32	911
2026-07-09	THB 4.32	THB 4.32	THB 4.26	THB 4.26	27,015
2026-07-08	THB 4.32	THB 4.34	THB 4.28	THB 4.28	110,322
2026-07-07	THB 4.30	THB 4.36	THB 4.30	THB 4.36	53,100
2026-07-06	THB 4.34	THB 4.36	THB 4.34	THB 4.34	18,938
2026-07-03	THB 4.34	THB 4.34	THB 4.30	THB 4.32	5,007
2026-07-02	THB 4.30	THB 4.30	THB 4.28	THB 4.28	25,236
2026-07-01	THB 4.16	THB 4.22	THB 4.16	THB 4.22	109,661
2026-06-30	THB 4.10	THB 4.12	THB 4.10	THB 4.12	122,004
2026-06-29	THB 4.22	THB 4.26	THB 4.20	THB 4.22	348,096
2026-06-26	THB 3.94	THB 4.00	THB 3.92	THB 3.98	1,991
2026-06-25	THB 4.10	THB 4.10	THB 4.06	THB 4.06	16,065
2026-06-24	THB 4.16	THB 4.18	THB 4.16	THB 4.16	2,730
2026-06-23	THB 4.08	THB 4.10	THB 4.06	THB 4.08	29,455
2026-06-22	THB 4.16	THB 4.16	THB 4.16	THB 4.16	33,459
2026-06-19	THB 4.16	THB 4.16	THB 4.16	THB 4.16	74
2026-06-18	THB 4.16	THB 4.18	THB 4.16	THB 4.18	122,507
2026-06-17	THB 4.30	THB 4.30	THB 4.26	THB 4.28	9,404
2026-06-16	THB 4.34	THB 4.36	THB 4.32	THB 4.36	17,006
2026-06-15	THB 4.32	THB 4.34	THB 4.30	THB 4.32	36,806
2026-06-12	THB 4.30	THB 4.32	THB 4.28	THB 4.28	16,248
2026-06-11	THB 4.36	THB 4.40	THB 4.36	THB 4.38	3,582
2026-06-10	THB 4.42	THB 4.44	THB 4.36	THB 4.36	9,301
2026-06-09	THB 4.50	THB 4.52	THB 4.50	THB 4.50	24,194
2026-06-08	THB 4.56	THB 4.56	THB 4.54	THB 4.56	1,015,911
2026-06-05	THB 4.64	THB 4.68	THB 4.64	THB 4.68	1,090,180
2026-06-04	THB 4.66	THB 4.70	THB 4.62	THB 4.70	77,232
2026-06-02	THB 4.90	THB 4.96	THB 4.90	THB 4.92	152,415
2026-05-29	THB 4.66	THB 4.70	THB 4.66	THB 4.68	132,310
2026-05-28	THB 4.48	THB 4.54	THB 4.48	THB 4.54	117,574
2026-05-27	THB 4.52	THB 4.54	THB 4.52	THB 4.54	225
2026-05-26	THB 4.58	THB 4.58	THB 4.54	THB 4.58	379
2026-05-25	THB 4.56	THB 4.56	THB 4.54	THB 4.54	9,779
2026-05-22	THB 4.58	THB 4.60	THB 4.54	THB 4.56	632
2026-05-21	THB 4.58	THB 4.58	THB 4.56	THB 4.56	103,140
2026-05-20	THB 4.58	THB 4.58	THB 4.52	THB 4.52	145,944
2026-05-19	THB 4.58	THB 4.64	THB 4.58	THB 4.64	168,840
2026-05-18	THB 4.58	THB 4.60	THB 4.56	THB 4.58	100,162
2026-05-15	THB 4.44	THB 4.46	THB 4.42	THB 4.46	2,898
2026-05-14	THB 4.36	THB 4.38	THB 4.36	THB 4.36	14,065
2026-05-13	THB 4.40	THB 4.42	THB 4.40	THB 4.40	51,107
2026-05-12	THB 4.46	THB 4.46	THB 4.44	THB 4.44	1,005
2026-05-11	THB 4.48	THB 4.50	THB 4.44	THB 4.50	49,262
2026-05-08	THB 4.56	THB 4.56	THB 4.52	THB 4.54	5,468
2026-05-07	THB 4.48	THB 4.48	THB 4.46	THB 4.46	37,002
2026-05-06	THB 4.42	THB 4.44	THB 4.42	THB 4.42	17,751
2026-05-05	THB 4.50	THB 4.56	THB 4.50	THB 4.56	67,615
2026-04-30	THB 4.58	THB 4.58	THB 4.54	THB 4.54	8,037
2026-04-29	THB 4.68	THB 4.68	THB 4.64	THB 4.66	501
2026-04-28	THB 4.58	THB 4.60	THB 4.58	THB 4.60	10,630
2026-04-27	THB 4.60	THB 4.62	THB 4.56	THB 4.56	141,948
2026-04-24	THB 4.52	THB 4.54	THB 4.52	THB 4.54	33,682
2026-04-23	THB 4.60	THB 4.62	THB 4.60	THB 4.62	15,024
2026-04-22	THB 4.58	THB 4.58	THB 4.56	THB 4.58	23,941
2026-04-21	THB 4.48	THB 4.50	THB 4.48	THB 4.50	37,170
2026-04-20	THB 4.50	THB 4.50	THB 4.48	THB 4.50	58,328
2026-04-17	THB 4.50	THB 4.54	THB 4.46	THB 4.54	422,915
2026-04-16	THB 4.42	THB 4.46	THB 4.42	THB 4.46	275,993
2026-04-10	THB 4.04	THB 4.04	THB 4.02	THB 4.02	24,761
2026-04-09	THB 4.02	THB 4.02	THB 4.00	THB 4.02	21,464
2026-04-08	THB 4.12	THB 4.12	THB 4.12	THB 4.12	5,100
2026-04-07	THB 4.02	THB 4.04	THB 4.02	THB 4.04	89,987
2026-04-03	THB 4.04	THB 4.04	THB 4.04	THB 4.04	9,000
2026-04-02	THB 4.00	THB 4.02	THB 3.96	THB 4.00	50,100
2026-04-01	THB 4.08	THB 4.08	THB 4.08	THB 4.08	17,213
2026-03-31	THB 4.00	THB 4.02	THB 3.98	THB 4.02	165,705
2026-03-30	THB 3.94	THB 3.94	THB 3.92	THB 3.92	14,246
2026-03-27	THB 4.04	THB 4.04	THB 4.02	THB 4.02	10,433
2026-03-26	THB 4.04	THB 4.08	THB 4.04	THB 4.06	15,561
2026-03-25	THB 4.10	THB 4.12	THB 4.08	THB 4.12	156,044
2026-03-24	THB 4.16	THB 4.16	THB 4.16	THB 4.16	0
2026-03-23	THB 4.16	THB 4.18	THB 4.14	THB 4.16	705
2026-03-20	THB 4.26	THB 4.28	THB 4.26	THB 4.26	11,039
2026-03-19	THB 4.30	THB 4.30	THB 4.28	THB 4.30	2,055
2026-03-18	THB 4.34	THB 4.34	THB 4.34	THB 4.34	61
2026-03-17	THB 4.32	THB 4.32	THB 4.32	THB 4.32	0
2026-03-16	THB 4.28	THB 4.32	THB 4.28	THB 4.32	11,101
2026-03-13	THB 4.34	THB 4.34	THB 4.32	THB 4.34	20,405
2026-03-12	THB 4.30	THB 4.30	THB 4.30	THB 4.30	0
2026-03-11	THB 4.30	THB 4.30	THB 4.28	THB 4.30	7,022
2026-03-10	THB 4.32	THB 4.36	THB 4.32	THB 4.36	40,762
2026-03-09	THB 4.28	THB 4.30	THB 4.26	THB 4.30	51,928
2026-03-06	THB 4.36	THB 4.40	THB 4.34	THB 4.38	115,974
2026-03-05	THB 4.26	THB 4.30	THB 4.24	THB 4.30	49,889
2026-03-04	THB 4.20	THB 4.22	THB 4.20	THB 4.20	238,166
2026-03-02	THB 4.08	THB 4.08	THB 4.06	THB 4.06	418
2026-02-27	THB 4.14	THB 4.14	THB 4.14	THB 4.14	7
2026-02-26	THB 4.12	THB 4.14	THB 4.12	THB 4.14	353,002
2026-02-25	THB 4.06	THB 4.06	THB 4.04	THB 4.06	2,678
2026-02-24	THB 3.98	THB 4.02	THB 3.98	THB 4.00	5,709
2026-02-23	THB 4.10	THB 4.10	THB 4.10	THB 4.10	3,633
2026-02-20	THB 4.16	THB 4.16	THB 4.16	THB 4.16	223
2026-02-19	THB 4.18	THB 4.20	THB 4.18	THB 4.18	48,101
2026-02-18	THB 4.16	THB 4.18	THB 4.16	THB 4.18	2,303
2026-02-17	THB 4.18	THB 4.18	THB 4.16	THB 4.18	15,406
2026-02-16	THB 4.14	THB 4.16	THB 4.14	THB 4.16	2,503
2026-02-13	THB 4.16	THB 4.16	THB 4.16	THB 4.16	150
2026-02-12	THB 4.18	THB 4.22	THB 4.18	THB 4.20	2,112
2026-02-11	THB 4.32	THB 4.32	THB 4.30	THB 4.30	2,500
2026-02-10	THB 4.32	THB 4.32	THB 4.30	THB 4.30	2,600
2026-02-09	THB 4.26	THB 4.26	THB 4.20	THB 4.22	12,622
2026-02-06	THB 4.16	THB 4.20	THB 4.16	THB 4.18	41,324
2026-02-05	THB 4.38	THB 4.38	THB 4.34	THB 4.36	7,012
2026-02-04	THB 4.36	THB 4.36	THB 4.36	THB 4.36	10,026
2026-02-03	THB 4.46	THB 4.48	THB 4.46	THB 4.48	2,078
2026-02-02	THB 4.50	THB 4.54	THB 4.44	THB 4.52	18,158
2026-01-30	THB 4.50	THB 4.56	THB 4.50	THB 4.52	230,207
2026-01-29	THB 4.72	THB 4.74	THB 4.72	THB 4.74	429,164
2026-01-28	THB 4.98	THB 5.00	THB 4.98	THB 5.00	10,005
2026-01-27	THB 4.90	THB 4.92	THB 4.90	THB 4.92	30,889
2026-01-26	THB 4.84	THB 4.86	THB 4.84	THB 4.86	12,037
2026-01-23	THB 4.74	THB 4.74	THB 4.70	THB 4.70	52,047
2026-01-22	THB 4.68	THB 4.68	THB 4.68	THB 4.68	4,320
2026-01-21	THB 4.78	THB 4.78	THB 4.74	THB 4.74	10,001
2026-01-20	THB 4.76	THB 4.76	THB 4.72	THB 4.72	186,039