Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.860 | 3.880 | 3.840 | 3.860 | 3.855 | 452,827 |
| 2026-07-22 | 3.940 | 3.980 | 3.940 | 3.980 | 3.975 | 599,817 |
| 2026-07-21 | 3.960 | 3.980 | 3.920 | 3.940 | 3.935 | 429,260 |
| 2026-07-20 | 3.900 | 3.920 | 3.880 | 3.880 | 3.875 | 342,605 |
| 2026-07-17 | 3.940 | 3.940 | 3.880 | 3.900 | 3.895 | 649,899 |
| 2026-07-16 | 3.920 | 3.960 | 3.900 | 3.960 | 3.955 | 751,057 |
| 2026-07-15 | 3.800 | 3.840 | 3.800 | 3.840 | 3.835 | 1,977,297 |
| 2026-07-14 | 3.840 | 3.840 | 3.800 | 3.840 | 3.835 | 923,435 |
| 2026-07-13 | 3.800 | 3.820 | 3.780 | 3.800 | 3.795 | 268,346 |
| 2026-07-10 | 3.760 | 3.820 | 3.760 | 3.820 | 3.815 | 13,194,531 |
| 2026-07-09 | 3.760 | 3.800 | 3.740 | 3.760 | 3.755 | 10,197,380 |
| 2026-07-08 | 3.820 | 3.840 | 3.760 | 3.760 | 3.755 | 2,621,784 |
| 2026-07-07 | 3.780 | 3.860 | 3.780 | 3.860 | 3.855 | 956,512 |
| 2026-07-06 | 3.800 | 3.840 | 3.800 | 3.820 | 3.815 | 293,454 |
| 2026-07-03 | 3.800 | 3.820 | 3.740 | 3.780 | 3.775 | 223,899 |
| 2026-07-02 | 3.780 | 3.800 | 3.760 | 3.780 | 3.775 | 425,476 |
| 2026-07-01 | 3.660 | 3.720 | 3.660 | 3.720 | 3.715 | 870,615 |
| 2026-06-30 | 3.640 | 3.640 | 3.620 | 3.620 | 3.615 | 1,089,178 |
| 2026-06-29 | 3.720 | 3.760 | 3.700 | 3.740 | 3.735 | 1,041,568 |
| 2026-06-26 | 3.480 | 3.520 | 3.440 | 3.520 | 3.515 | 2,836,348 |
| 2026-06-25 | 3.620 | 3.620 | 3.560 | 3.600 | 3.595 | 1,009,387 |
| 2026-06-24 | 3.660 | 3.700 | 3.660 | 3.680 | 3.675 | 299,142 |
| 2026-06-23 | 3.600 | 3.620 | 3.560 | 3.620 | 3.615 | 1,005,777 |
| 2026-06-22 | 3.680 | 3.700 | 3.640 | 3.700 | 3.695 | 539,917 |
| 2026-06-19 | 3.680 | 3.700 | 3.640 | 3.700 | 3.695 | 315,787 |
| 2026-06-18 | 3.660 | 3.700 | 3.660 | 3.680 | 3.675 | 1,394,347 |
| 2026-06-17 | 3.780 | 3.820 | 3.740 | 3.760 | 3.755 | 488,970 |
| 2026-06-16 | 3.840 | 3.840 | 3.820 | 3.840 | 3.835 | 177,132 |
| 2026-06-15 | 3.780 | 3.840 | 3.780 | 3.800 | 3.795 | 931,465 |
| 2026-06-12 | 3.780 | 3.820 | 3.760 | 3.780 | 3.775 | 1,694,988 |
| 2026-06-11 | 3.840 | 3.880 | 3.840 | 3.880 | 3.875 | 391,776 |
| 2026-06-10 | 3.920 | 3.920 | 3.820 | 3.860 | 3.855 | 1,482,017 |
| 2026-06-09 | 3.980 | 4.000 | 3.960 | 3.980 | 3.975 | 117,345 |
| 2026-06-08 | 4.000 | 4.040 | 4.000 | 4.020 | 4.015 | 808,599 |
| 2026-06-05 | 4.140 | 4.140 | 4.080 | 4.140 | 4.134 | 1,469,363 |
| 2026-06-04 | 4.120 | 4.160 | 4.100 | 4.160 | 4.154 | 1,665,486 |
| 2026-06-03 | 4.340 | 4.340 | 4.340 | 4.340 | 4.334 | 0 |
| 2026-06-02 | 4.320 | 4.380 | 4.300 | 4.340 | 4.334 | 3,952,611 |
| 2026-06-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.094 | 0 |
| 2026-05-29 | 4.080 | 4.140 | 4.080 | 4.100 | 4.094 | 2,504,885 |
| 2026-05-28 | 3.980 | 4.020 | 3.960 | 4.000 | 3.995 | 1,262,588 |
| 2026-05-27 | 3.980 | 4.000 | 3.960 | 3.960 | 3.955 | 274,431 |
| 2026-05-26 | 4.040 | 4.040 | 4.020 | 4.040 | 4.035 | 353,526 |
| 2026-05-25 | 4.060 | 4.060 | 4.020 | 4.040 | 4.035 | 170,989 |
| 2026-05-22 | 4.000 | 4.060 | 4.000 | 4.040 | 4.035 | 1,022,976 |
| 2026-05-21 | 4.020 | 4.040 | 4.000 | 4.040 | 4.035 | 1,069,858 |
| 2026-05-20 | 4.020 | 4.040 | 4.000 | 4.020 | 4.008 | 482,481 |
| 2026-05-19 | 4.060 | 4.080 | 4.040 | 4.080 | 4.068 | 790,070 |
| 2026-05-18 | 4.040 | 4.040 | 4.020 | 4.020 | 4.008 | 886,028 |
| 2026-05-15 | 3.900 | 3.920 | 3.880 | 3.920 | 3.909 | 1,106,800 |
| 2026-05-14 | 3.840 | 3.880 | 3.840 | 3.880 | 3.869 | 724,695 |
| 2026-05-13 | 3.900 | 3.900 | 3.880 | 3.900 | 3.889 | 60,356 |
| 2026-05-12 | 3.920 | 3.940 | 3.900 | 3.920 | 3.909 | 148,982 |
| 2026-05-11 | 3.940 | 3.960 | 3.920 | 3.940 | 3.929 | 278,561 |
| 2026-05-08 | 4.020 | 4.020 | 3.980 | 4.000 | 3.988 | 1,323,396 |
| 2026-05-07 | 3.940 | 3.960 | 3.900 | 3.920 | 3.909 | 693,983 |
| 2026-05-06 | 3.920 | 3.920 | 3.880 | 3.880 | 3.869 | 1,646,726 |
| 2026-05-05 | 3.960 | 4.020 | 3.960 | 4.020 | 4.008 | 939,582 |
| 2026-05-04 | 4.000 | 4.000 | 4.000 | 4.000 | 3.988 | 0 |
| 2026-05-01 | 4.000 | 4.000 | 4.000 | 4.000 | 3.988 | 0 |
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.