Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 4.220 | 4.260 | 4.160 | 4.180 | 4.149 | 1,298,583 |
| 2025-11-03 | 4.280 | 4.280 | 4.160 | 4.220 | 4.188 | 2,180,566 |
| 2025-10-31 | 4.300 | 4.320 | 4.220 | 4.280 | 4.248 | 662,927 |
| 2025-10-30 | 4.420 | 4.420 | 4.240 | 4.280 | 4.248 | 1,248,671 |
| 2025-10-29 | 4.340 | 4.480 | 4.340 | 4.440 | 4.407 | 1,930,613 |
| 2025-10-28 | 4.340 | 4.380 | 4.320 | 4.340 | 4.308 | 600,280 |
| 2025-10-27 | 4.280 | 4.340 | 4.260 | 4.340 | 4.308 | 574,160 |
| 2025-10-24 | 4.260 | 4.300 | 4.240 | 4.260 | 4.228 | 862,351 |
← NewerPage 5 of 5 · 248 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0064 USD |
| 2026-05-21 | 0.0063 USD |
| 2026-02-19 | 0.0071 USD |
| 2025-11-20 | 0.0074 USD |
| 2025-08-21 | 0.0068 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.