Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 4.160 | 4.200 | 4.140 | 4.180 | 4.162 | 4,015,564 |
| 2026-01-28 | 4.380 | 4.420 | 4.380 | 4.420 | 4.401 | 1,572,134 |
| 2026-01-27 | 4.340 | 4.360 | 4.340 | 4.360 | 4.342 | 2,588,995 |
| 2026-01-26 | 4.280 | 4.300 | 4.240 | 4.280 | 4.262 | 1,327,733 |
| 2026-01-23 | 4.160 | 4.180 | 4.160 | 4.180 | 4.162 | 1,525,281 |
| 2026-01-22 | 4.120 | 4.140 | 4.100 | 4.140 | 4.123 | 354,034 |
| 2026-01-21 | 4.140 | 4.180 | 4.140 | 4.160 | 4.143 | 55,266 |
| 2026-01-20 | 4.200 | 4.200 | 4.140 | 4.140 | 4.123 | 959,946 |
| 2026-01-19 | 4.280 | 4.280 | 4.260 | 4.280 | 4.262 | 73,298 |
| 2026-01-16 | 4.220 | 4.260 | 4.220 | 4.240 | 4.222 | 90,714 |
| 2026-01-15 | 4.260 | 4.280 | 4.240 | 4.260 | 4.242 | 488,064 |
| 2026-01-14 | 4.340 | 4.380 | 4.340 | 4.340 | 4.322 | 317,259 |
| 2026-01-13 | 4.400 | 4.420 | 4.380 | 4.420 | 4.401 | 176,886 |
| 2026-01-12 | 4.400 | 4.400 | 4.360 | 4.360 | 4.342 | 121,720 |
| 2026-01-09 | 4.420 | 4.440 | 4.400 | 4.420 | 4.401 | 138,473 |
| 2026-01-08 | 4.480 | 4.480 | 4.460 | 4.480 | 4.461 | 112,776 |
| 2026-01-07 | 4.380 | 4.400 | 4.360 | 4.380 | 4.362 | 49,743 |
| 2026-01-06 | 4.380 | 4.380 | 4.320 | 4.340 | 4.322 | 139,199 |
| 2026-01-05 | 4.400 | 4.400 | 4.360 | 4.380 | 4.362 | 319,791 |
| 2025-12-30 | 4.520 | 4.540 | 4.500 | 4.520 | 4.501 | 95,258 |
| 2025-12-29 | 4.460 | 4.500 | 4.460 | 4.480 | 4.461 | 23,300 |
| 2025-12-26 | 4.480 | 4.480 | 4.440 | 4.460 | 4.441 | 41,906 |
| 2025-12-25 | 4.460 | 4.480 | 4.440 | 4.480 | 4.461 | 8,882 |
| 2025-12-24 | 4.480 | 4.480 | 4.440 | 4.460 | 4.441 | 20,396 |
| 2025-12-23 | 4.460 | 4.460 | 4.440 | 4.460 | 4.441 | 115,155 |
| 2025-12-22 | 4.500 | 4.500 | 4.460 | 4.480 | 4.461 | 51,279 |
| 2025-12-19 | 4.480 | 4.500 | 4.460 | 4.500 | 4.481 | 54,747 |
| 2025-12-18 | 4.460 | 4.460 | 4.400 | 4.420 | 4.401 | 34,284 |
| 2025-12-17 | 4.400 | 4.440 | 4.380 | 4.440 | 4.421 | 267,145 |
| 2025-12-16 | 4.400 | 4.400 | 4.360 | 4.400 | 4.382 | 32,681 |
| 2025-12-15 | 4.440 | 4.440 | 4.400 | 4.440 | 4.421 | 173,203 |
| 2025-12-12 | 4.500 | 4.520 | 4.500 | 4.500 | 4.481 | 73,033 |
| 2025-12-11 | 4.440 | 4.440 | 4.400 | 4.440 | 4.421 | 269,277 |
| 2025-12-09 | 4.620 | 4.620 | 4.600 | 4.600 | 4.581 | 70,555 |
| 2025-12-08 | 4.500 | 4.560 | 4.500 | 4.520 | 4.501 | 68,938 |
| 2025-12-04 | 4.520 | 4.540 | 4.500 | 4.520 | 4.501 | 80,562 |
| 2025-12-03 | 4.620 | 4.620 | 4.580 | 4.580 | 4.561 | 318,190 |
| 2025-12-02 | 4.600 | 4.600 | 4.560 | 4.580 | 4.561 | 179,908 |
| 2025-12-01 | 4.640 | 4.640 | 4.600 | 4.620 | 4.601 | 338,824 |
| 2025-11-28 | 4.640 | 4.640 | 4.620 | 4.620 | 4.601 | 88,373 |
| 2025-11-27 | 4.640 | 4.640 | 4.600 | 4.640 | 4.621 | 175,289 |
| 2025-11-26 | 4.540 | 4.580 | 4.540 | 4.560 | 4.541 | 768,041 |
| 2025-11-25 | 4.500 | 4.520 | 4.460 | 4.480 | 4.461 | 669,984 |
| 2025-11-24 | 4.520 | 4.560 | 4.520 | 4.540 | 4.521 | 31,490 |
| 2025-11-21 | 4.560 | 4.580 | 4.520 | 4.540 | 4.521 | 51,458 |
| 2025-11-20 | 4.700 | 4.740 | 4.700 | 4.700 | 4.680 | 170,778 |
| 2025-11-19 | 4.720 | 4.740 | 4.680 | 4.700 | 4.676 | 256,367 |
| 2025-11-18 | 4.820 | 4.840 | 4.800 | 4.820 | 4.795 | 17,909 |
| 2025-11-17 | 4.860 | 4.900 | 4.840 | 4.860 | 4.835 | 1,046,729 |
| 2025-11-14 | 4.800 | 4.800 | 4.760 | 4.760 | 4.736 | 1,135,078 |
| 2025-11-13 | 4.860 | 4.900 | 4.860 | 4.860 | 4.835 | 157,720 |
| 2025-11-12 | 4.880 | 4.900 | 4.880 | 4.880 | 4.855 | 107,308 |
| 2025-11-11 | 4.820 | 4.840 | 4.820 | 4.840 | 4.815 | 427,479 |
| 2025-11-10 | 4.760 | 4.800 | 4.760 | 4.800 | 4.775 | 176,986 |
| 2025-11-07 | 4.760 | 4.760 | 4.700 | 4.760 | 4.736 | 391,159 |
| 2025-11-06 | 4.860 | 4.860 | 4.820 | 4.840 | 4.815 | 699,326 |
| 2025-11-05 | 4.940 | 4.940 | 4.880 | 4.920 | 4.895 | 281,725 |
| 2025-11-04 | 4.940 | 5.000 | 4.900 | 4.920 | 4.895 | 292,479 |
| 2025-11-03 | 4.940 | 4.980 | 4.920 | 4.960 | 4.935 | 1,518,977 |
| 2025-10-31 | 5.000 | 5.050 | 5.000 | 5.050 | 5.024 | 307,218 |
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.