Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 1,391 |
| 2026-10-15 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 2,248,281 |
| 2026-10-14 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 763,471 |
| 2026-10-12 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 1,498,138 |
| 2026-10-09 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 1,211,449 |
| 2026-10-08 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 37,644 |
| 2026-10-07 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 118,079 |
| 2026-10-06 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 481,684 |
| 2026-10-05 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 1,121,300 |
| 2026-10-02 | 5.100 | 5.150 | 5.050 | 5.150 | 5.150 | 173,353 |
| 2026-10-01 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 310,592 |
| 2026-09-30 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 1,183,607 |
| 2026-09-29 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 228,286 |
| 2026-09-28 | 5.050 | 5.150 | 5.050 | 5.100 | 5.100 | 1,196,400 |
| 2026-09-25 | 4.900 | 4.920 | 4.880 | 4.880 | 4.880 | 59,003 |
| 2026-09-24 | 4.920 | 4.920 | 4.880 | 4.920 | 4.920 | 185,798 |
| 2026-09-23 | 4.880 | 4.900 | 4.860 | 4.900 | 4.900 | 311,241 |
| 2026-09-22 | 4.840 | 4.940 | 4.840 | 4.940 | 4.940 | 215,868 |
| 2026-09-21 | 4.840 | 4.860 | 4.840 | 4.860 | 4.860 | 43,758 |
| 2026-09-18 | 4.860 | 4.880 | 4.840 | 4.860 | 4.860 | 73,848 |
| 2026-09-17 | 4.860 | 4.860 | 4.820 | 4.860 | 4.860 | 66,558 |
| 2026-09-16 | 4.860 | 4.900 | 4.860 | 4.860 | 4.860 | 81,658 |
| 2026-09-15 | 4.940 | 4.940 | 4.860 | 4.900 | 4.900 | 84,381 |
| 2026-09-14 | 4.840 | 4.840 | 4.780 | 4.820 | 4.820 | 153,591 |
| 2026-09-11 | 4.780 | 4.800 | 4.760 | 4.800 | 4.800 | 117,583 |
| 2026-09-10 | 4.740 | 4.780 | 4.740 | 4.760 | 4.760 | 440,964 |
| 2026-09-09 | 4.780 | 4.800 | 4.760 | 4.760 | 4.760 | 57,221 |
| 2026-09-08 | 4.820 | 4.820 | 4.800 | 4.820 | 4.820 | 208,998 |
| 2026-09-07 | 4.840 | 4.860 | 4.820 | 4.840 | 4.840 | 186,745 |
| 2026-09-04 | 4.940 | 4.960 | 4.900 | 4.900 | 4.900 | 121,034 |
| 2026-09-03 | 4.840 | 4.840 | 4.820 | 4.840 | 4.840 | 71,062 |
| 2026-09-02 | 4.880 | 4.900 | 4.860 | 4.860 | 4.860 | 788,796 |
| 2026-09-01 | 4.960 | 4.960 | 4.880 | 4.880 | 4.880 | 298,317 |
| 2026-08-31 | 5.000 | 5.000 | 4.960 | 4.980 | 4.980 | 81,223 |
| 2026-08-28 | 4.880 | 4.900 | 4.860 | 4.900 | 4.900 | 206,563 |
| 2026-08-27 | 4.760 | 4.780 | 4.740 | 4.740 | 4.740 | 196,413 |
| 2026-08-26 | 4.720 | 4.740 | 4.700 | 4.700 | 4.700 | 81,851 |
| 2026-08-25 | 4.700 | 4.720 | 4.660 | 4.680 | 4.680 | 152,900 |
| 2026-08-24 | 4.620 | 4.660 | 4.620 | 4.640 | 4.640 | 156,411 |
| 2026-08-21 | 4.660 | 4.660 | 4.620 | 4.640 | 4.640 | 289,312 |
| 2026-08-20 | 4.700 | 4.700 | 4.660 | 4.660 | 4.660 | 289,365 |
| 2026-08-19 | 4.660 | 4.700 | 4.640 | 4.660 | 4.654 | 309,943 |
| 2026-08-18 | 4.680 | 4.720 | 4.660 | 4.720 | 4.714 | 888,482 |
| 2026-08-17 | 4.840 | 4.840 | 4.760 | 4.780 | 4.773 | 299,279 |
| 2026-08-14 | 4.840 | 4.860 | 4.820 | 4.820 | 4.813 | 475,407 |
| 2026-08-13 | 4.760 | 4.820 | 4.760 | 4.820 | 4.813 | 786,278 |
| 2026-08-12 | 4.920 | 4.920 | 4.920 | 4.920 | 4.913 | 0 |
| 2026-08-11 | 4.900 | 4.940 | 4.900 | 4.920 | 4.913 | 689,221 |
| 2026-08-10 | 4.860 | 4.860 | 4.820 | 4.840 | 4.833 | 464,534 |
| 2026-08-07 | 4.860 | 4.880 | 4.820 | 4.860 | 4.853 | 3,466,638 |
| 2026-08-06 | 4.740 | 4.760 | 4.700 | 4.700 | 4.694 | 422,293 |
| 2026-08-05 | 4.840 | 4.840 | 4.780 | 4.840 | 4.833 | 812,364 |
| 2026-08-04 | 4.800 | 4.800 | 4.720 | 4.720 | 4.714 | 770,845 |
| 2026-08-03 | 4.580 | 4.620 | 4.560 | 4.620 | 4.614 | 3,111,601 |
| 2026-07-31 | 4.440 | 4.440 | 4.380 | 4.400 | 4.394 | 2,764,923 |
| 2026-07-30 | 4.140 | 4.200 | 4.120 | 4.180 | 4.174 | 4,087,757 |
| 2026-07-29 | 3.820 | 3.820 | 3.820 | 3.820 | 3.815 | 0 |
| 2026-07-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.815 | 0 |
| 2026-07-27 | 3.820 | 3.820 | 3.780 | 3.820 | 3.815 | 1,188,316 |
| 2026-07-24 | 3.820 | 3.840 | 3.780 | 3.820 | 3.815 | 528,942 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0064 USD |
| 2026-05-21 | 0.0061 USD |
| 2026-02-19 | 0.0049 USD |
| 2025-11-20 | 0.0044 USD |
| 2025-08-21 | 0.0066 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.