Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5.050 | 5.100 | 5.000 | 5.100 | 5.067 | 86,516 |
| 2025-08-01 | 5.150 | 5.250 | 5.150 | 5.200 | 5.166 | 286,727 |
| 2025-07-31 | 5.350 | 5.400 | 5.350 | 5.350 | 5.315 | 229,262 |
| 2025-07-30 | 4.900 | 4.920 | 4.900 | 4.920 | 4.888 | 55,080 |
| 2025-07-29 | 4.920 | 4.920 | 4.900 | 4.920 | 4.888 | 147,248 |
| 2025-07-25 | 4.860 | 4.880 | 4.860 | 4.860 | 4.829 | 225,359 |
| 2025-07-24 | 4.760 | 4.820 | 4.740 | 4.820 | 4.789 | 223,101 |
| 2025-07-23 | 4.800 | 4.820 | 4.780 | 4.820 | 4.789 | 50,276 |
| 2025-07-22 | 4.840 | 4.860 | 4.840 | 4.840 | 4.809 | 174,388 |
| 2025-07-21 | 4.880 | 4.880 | 4.860 | 4.860 | 4.829 | 47,067 |
| 2025-07-18 | 4.900 | 4.900 | 4.880 | 4.900 | 4.868 | 942,515 |
| 2025-07-17 | 4.840 | 4.860 | 4.800 | 4.840 | 4.809 | 29,015 |
| 2025-07-16 | 4.840 | 4.840 | 4.820 | 4.820 | 4.789 | 70,605 |
| 2025-07-15 | 4.800 | 4.820 | 4.780 | 4.780 | 4.749 | 197,589 |
| 2025-07-14 | 4.800 | 4.800 | 4.780 | 4.800 | 4.769 | 908,255 |
| 2025-07-11 | 4.820 | 4.820 | 4.780 | 4.800 | 4.769 | 246,011 |
| 2025-07-09 | 4.780 | 4.780 | 4.760 | 4.780 | 4.749 | 136,781 |
| 2025-07-08 | 4.780 | 4.780 | 4.760 | 4.760 | 4.729 | 150,518 |
| 2025-07-07 | 4.780 | 4.800 | 4.760 | 4.800 | 4.769 | 182,439 |
| 2025-07-04 | 4.740 | 4.780 | 4.740 | 4.780 | 4.749 | 46,754 |
| 2025-07-03 | 4.680 | 4.700 | 4.680 | 4.700 | 4.670 | 58,672 |
| 2025-07-02 | 4.700 | 4.720 | 4.700 | 4.700 | 4.670 | 67,988 |
| 2025-07-01 | 4.760 | 4.780 | 4.740 | 4.760 | 4.729 | 126,865 |
| 2025-06-30 | 4.780 | 4.780 | 4.760 | 4.780 | 4.749 | 25,032 |
| 2025-06-27 | 4.760 | 4.800 | 4.760 | 4.800 | 4.769 | 291,764 |
| 2025-06-26 | 4.720 | 4.720 | 4.700 | 4.720 | 4.689 | 83,853 |
| 2025-06-25 | 4.720 | 4.720 | 4.700 | 4.720 | 4.689 | 54,269 |
| 2025-06-24 | 4.720 | 4.760 | 4.700 | 4.740 | 4.709 | 37,830 |
| 2025-06-23 | 4.620 | 4.660 | 4.620 | 4.660 | 4.630 | 16,740 |
| 2025-06-20 | 4.600 | 4.640 | 4.600 | 4.640 | 4.610 | 119,630 |
| 2025-06-19 | 4.620 | 4.660 | 4.620 | 4.640 | 4.610 | 24,701 |
| 2025-06-18 | 4.620 | 4.620 | 4.580 | 4.600 | 4.570 | 18,482 |
| 2025-06-17 | 4.580 | 4.580 | 4.540 | 4.540 | 4.511 | 32,654 |
| 2025-06-16 | 4.540 | 4.580 | 4.540 | 4.540 | 4.511 | 10,810 |
| 2025-06-13 | 4.500 | 4.540 | 4.500 | 4.540 | 4.511 | 4,847 |
| 2025-06-12 | 4.520 | 4.540 | 4.500 | 4.520 | 4.491 | 17,985 |
| 2025-06-11 | 4.500 | 4.520 | 4.500 | 4.520 | 4.491 | 50,933 |
| 2025-06-10 | 4.580 | 4.580 | 4.540 | 4.560 | 4.531 | 62,858 |
| 2025-06-09 | 4.520 | 4.540 | 4.500 | 4.540 | 4.511 | 154,065 |
| 2025-06-06 | 4.500 | 4.520 | 4.500 | 4.500 | 4.471 | 79,845 |
| 2025-06-05 | 4.440 | 4.480 | 4.440 | 4.460 | 4.431 | 16,382 |
| 2025-06-04 | 4.440 | 4.460 | 4.420 | 4.460 | 4.431 | 16,000 |
| 2025-05-30 | 4.420 | 4.440 | 4.400 | 4.440 | 4.411 | 5,552 |
| 2025-05-29 | 4.460 | 4.480 | 4.440 | 4.460 | 4.431 | 21,021 |
| 2025-05-28 | 4.440 | 4.440 | 4.420 | 4.420 | 4.391 | 34,913 |
| 2025-05-27 | 4.360 | 4.400 | 4.340 | 4.400 | 4.372 | 27,499 |
| 2025-05-26 | 4.320 | 4.320 | 4.300 | 4.320 | 4.292 | 13,342 |
| 2025-05-23 | 4.380 | 4.380 | 4.340 | 4.360 | 4.332 | 33,493 |
| 2025-05-22 | 4.380 | 4.400 | 4.340 | 4.380 | 4.352 | 51,786 |
| 2025-05-21 | 4.420 | 4.420 | 4.380 | 4.380 | 4.352 | 80,766 |
| 2025-05-20 | 4.480 | 4.500 | 4.440 | 4.460 | 4.431 | 16,866 |
| 2025-05-19 | 4.420 | 4.420 | 4.360 | 4.400 | 4.372 | 42,711 |
← NewerPage 6 of 6 · 352 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.