Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.900 | 9.000 | 8.850 | 8.850 | 8.850 | 379,416 |
| 2026-10-21 | 8.900 | 8.950 | 8.850 | 8.900 | 8.900 | 459,070 |
| 2026-10-20 | 8.950 | 9.000 | 8.950 | 8.950 | 8.950 | 18,495 |
| 2026-10-19 | 8.950 | 8.950 | 8.850 | 8.950 | 8.950 | 902,664 |
| 2026-10-15 | 8.850 | 8.950 | 8.800 | 8.950 | 8.950 | 1,495,238 |
| 2026-10-14 | 9.050 | 9.150 | 9.050 | 9.100 | 9.100 | 744,837 |
| 2026-10-12 | 8.950 | 9.050 | 8.950 | 9.000 | 9.000 | 994,203 |
| 2026-10-09 | 8.800 | 8.900 | 8.750 | 8.900 | 8.900 | 528,161 |
| 2026-10-08 | 8.900 | 9.000 | 8.850 | 9.000 | 9.000 | 350,916 |
| 2026-10-07 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 503,900 |
| 2026-10-06 | 8.850 | 8.900 | 8.800 | 8.900 | 8.900 | 1,719,877 |
| 2026-10-05 | 8.700 | 8.700 | 8.650 | 8.700 | 8.700 | 185,062 |
| 2026-10-02 | 8.650 | 8.700 | 8.650 | 8.700 | 8.700 | 538,691 |
| 2026-10-01 | 8.650 | 8.700 | 8.600 | 8.600 | 8.600 | 361,764 |
| 2026-09-30 | 8.550 | 8.600 | 8.500 | 8.550 | 8.550 | 384,900 |
| 2026-09-29 | 8.500 | 8.550 | 8.500 | 8.550 | 8.550 | 534,518 |
| 2026-09-28 | 8.650 | 8.700 | 8.600 | 8.600 | 8.600 | 705,451 |
| 2026-09-25 | 8.300 | 8.350 | 8.250 | 8.300 | 8.300 | 249,009 |
| 2026-09-24 | 8.350 | 8.350 | 8.300 | 8.300 | 8.300 | 628,122 |
| 2026-09-23 | 8.300 | 8.350 | 8.250 | 8.350 | 8.350 | 220,210 |
Page 1 of 1 · 20 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0149 USD |
| 2026-05-21 | 0.0144 USD |
| 2026-02-19 | 0.0145 USD |
| 2025-11-20 | 0.0144 USD |
| 2025-08-21 | 0.0106 USD |
| 2025-05-15 | 0.0109 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.