Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.060 | 4.060 | 4.000 | 4.000 | 3.988 | 498,068 |
| 2026-04-29 | 4.100 | 4.120 | 4.100 | 4.120 | 4.108 | 1,021,428 |
| 2026-04-28 | 4.060 | 4.060 | 4.020 | 4.040 | 4.028 | 549,692 |
| 2026-04-27 | 4.040 | 4.060 | 4.020 | 4.040 | 4.028 | 1,724,954 |
| 2026-04-24 | 3.980 | 4.020 | 3.980 | 4.000 | 3.988 | 1,014,681 |
| 2026-04-23 | 4.060 | 4.080 | 4.020 | 4.060 | 4.048 | 1,084,289 |
| 2026-04-22 | 4.040 | 4.060 | 4.020 | 4.060 | 4.048 | 808,308 |
| 2026-04-21 | 3.940 | 3.980 | 3.940 | 3.960 | 3.949 | 290,955 |
| 2026-04-20 | 3.960 | 3.960 | 3.920 | 3.940 | 3.929 | 1,390,381 |
| 2026-04-17 | 3.960 | 4.000 | 3.940 | 3.980 | 3.969 | 1,510,171 |
| 2026-04-16 | 3.900 | 3.960 | 3.900 | 3.960 | 3.949 | 6,211,035 |
| 2026-04-10 | 3.560 | 3.560 | 3.540 | 3.560 | 3.550 | 295,119 |
| 2026-04-09 | 3.540 | 3.560 | 3.520 | 3.540 | 3.530 | 322,442 |
| 2026-04-08 | 3.600 | 3.660 | 3.600 | 3.640 | 3.630 | 2,337,161 |
| 2026-04-07 | 3.560 | 3.580 | 3.540 | 3.560 | 3.550 | 270,782 |
| 2026-04-03 | 3.580 | 3.580 | 3.540 | 3.560 | 3.550 | 215,977 |
| 2026-04-02 | 3.540 | 3.540 | 3.500 | 3.520 | 3.510 | 1,108,859 |
| 2026-04-01 | 3.580 | 3.620 | 3.580 | 3.620 | 3.610 | 2,505,315 |
| 2026-03-31 | 3.520 | 3.540 | 3.500 | 3.540 | 3.530 | 619,190 |
| 2026-03-30 | 3.460 | 3.500 | 3.440 | 3.480 | 3.470 | 748,948 |
| 2026-03-27 | 3.560 | 3.580 | 3.520 | 3.560 | 3.550 | 228,599 |
| 2026-03-26 | 3.580 | 3.580 | 3.560 | 3.560 | 3.550 | 124,415 |
| 2026-03-25 | 3.620 | 3.640 | 3.600 | 3.640 | 3.630 | 622,545 |
| 2026-03-24 | 3.640 | 3.680 | 3.640 | 3.660 | 3.649 | 540,082 |
| 2026-03-23 | 3.700 | 3.700 | 3.640 | 3.680 | 3.669 | 1,034,279 |
| 2026-03-20 | 3.720 | 3.760 | 3.720 | 3.760 | 3.749 | 173,679 |
| 2026-03-19 | 3.760 | 3.800 | 3.760 | 3.780 | 3.769 | 247,965 |
| 2026-03-18 | 3.780 | 3.820 | 3.780 | 3.820 | 3.809 | 138,015 |
| 2026-03-17 | 3.800 | 3.820 | 3.780 | 3.800 | 3.789 | 355,980 |
| 2026-03-16 | 3.800 | 3.800 | 3.780 | 3.800 | 3.789 | 139,709 |
| 2026-03-13 | 3.820 | 3.820 | 3.800 | 3.800 | 3.789 | 171,295 |
| 2026-03-12 | 3.760 | 3.780 | 3.760 | 3.780 | 3.769 | 70,481 |
| 2026-03-11 | 3.760 | 3.800 | 3.760 | 3.800 | 3.789 | 115,938 |
| 2026-03-10 | 3.820 | 3.840 | 3.820 | 3.840 | 3.829 | 33,510 |
| 2026-03-09 | 3.760 | 3.820 | 3.760 | 3.800 | 3.789 | 779,265 |
| 2026-03-06 | 3.840 | 3.880 | 3.820 | 3.840 | 3.829 | 719,138 |
| 2026-03-05 | 3.760 | 3.780 | 3.740 | 3.780 | 3.769 | 398,293 |
| 2026-03-04 | 3.720 | 3.740 | 3.720 | 3.720 | 3.709 | 1,796,044 |
| 2026-03-02 | 3.580 | 3.620 | 3.560 | 3.620 | 3.610 | 375,094 |
| 2026-02-27 | 3.660 | 3.660 | 3.640 | 3.660 | 3.649 | 525,564 |
| 2026-02-26 | 3.620 | 3.680 | 3.620 | 3.640 | 3.630 | 538,434 |
| 2026-02-25 | 3.560 | 3.580 | 3.540 | 3.560 | 3.550 | 1,739,567 |
| 2026-02-24 | 3.540 | 3.560 | 3.500 | 3.500 | 3.490 | 295,702 |
| 2026-02-23 | 3.620 | 3.640 | 3.580 | 3.620 | 3.610 | 1,117,227 |
| 2026-02-20 | 3.660 | 3.700 | 3.660 | 3.680 | 3.669 | 275,579 |
| 2026-02-19 | 3.720 | 3.720 | 3.680 | 3.700 | 3.689 | 534,510 |
| 2026-02-18 | 3.660 | 3.700 | 3.640 | 3.700 | 3.684 | 665,146 |
| 2026-02-17 | 3.700 | 3.700 | 3.660 | 3.700 | 3.684 | 928,247 |
| 2026-02-16 | 3.700 | 3.720 | 3.680 | 3.700 | 3.684 | 267,741 |
| 2026-02-13 | 3.700 | 3.700 | 3.660 | 3.680 | 3.665 | 1,921,125 |
| 2026-02-12 | 3.700 | 3.720 | 3.700 | 3.720 | 3.704 | 323,543 |
| 2026-02-11 | 3.820 | 3.820 | 3.780 | 3.800 | 3.784 | 1,466,855 |
| 2026-02-10 | 3.800 | 3.820 | 3.780 | 3.820 | 3.804 | 814,599 |
| 2026-02-09 | 3.740 | 3.760 | 3.700 | 3.740 | 3.724 | 783,062 |
| 2026-02-06 | 3.720 | 3.740 | 3.660 | 3.740 | 3.724 | 1,086,430 |
| 2026-02-05 | 3.860 | 3.860 | 3.820 | 3.840 | 3.824 | 556,908 |
| 2026-02-04 | 3.840 | 3.860 | 3.820 | 3.820 | 3.804 | 1,735,692 |
| 2026-02-03 | 3.940 | 3.980 | 3.920 | 3.980 | 3.963 | 1,052,985 |
| 2026-02-02 | 3.960 | 3.980 | 3.920 | 3.980 | 3.963 | 292,367 |
| 2026-01-30 | 3.960 | 4.020 | 3.960 | 3.980 | 3.963 | 2,727,483 |
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.