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 |
← NewerPage 3 of 3 · 129 trading days
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.