Microsoft Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	4.460	4.500	4.440	4.440	4.440	20,982
2026-10-21	4.460	4.460	4.420	4.420	4.420	1,043
2026-10-20	4.500	4.500	4.440	4.480	4.480	2,852
2026-10-19	4.460	4.480	4.440	4.480	4.480	2,088
2026-10-15	4.580	4.600	4.400	4.480	4.480	292,863
2026-10-14	4.500	4.580	4.500	4.560	4.560	186,836
2026-10-12	4.460	4.500	4.420	4.480	4.480	266,911
2026-10-09	4.460	4.480	4.380	4.420	4.420	203,152
2026-10-08	4.440	4.480	4.420	4.460	4.460	37,449
2026-10-07	4.460	4.500	4.440	4.480	4.480	699,990
2026-10-06	4.360	4.460	4.360	4.460	4.460	3,916,096
2026-10-05	4.360	4.360	4.300	4.360	4.360	101,669
2026-10-02	4.360	4.380	4.320	4.360	4.360	90,428
2026-10-01	4.260	4.360	4.260	4.320	4.320	71,078
2026-09-30	4.280	4.300	4.220	4.260	4.260	52,011
2026-09-29	4.300	4.320	4.240	4.280	4.280	152,301
2026-09-28	4.160	4.340	4.160	4.300	4.300	246,655
2026-09-25	4.180	4.180	4.120	4.160	4.160	19,675
2026-09-24	4.180	4.240	4.160	4.180	4.180	61,628
2026-09-23	4.200	4.220	4.100	4.180	4.180	97,305

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.