Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.380 | 3.380 | 3.260 | 3.280 | 3.275 | 679,067 |
| 2026-07-22 | 3.360 | 3.380 | 3.360 | 3.380 | 3.375 | 441,509 |
| 2026-07-21 | 3.300 | 3.400 | 3.280 | 3.360 | 3.355 | 136,881 |
| 2026-07-20 | 3.320 | 3.340 | 3.300 | 3.300 | 3.295 | 66,346 |
| 2026-07-17 | 3.360 | 3.420 | 3.300 | 3.320 | 3.315 | 896,964 |
| 2026-07-16 | 3.260 | 3.360 | 3.260 | 3.340 | 3.335 | 608,735 |
| 2026-07-15 | 3.200 | 3.260 | 3.160 | 3.240 | 3.235 | 159,551 |
| 2026-07-14 | 3.240 | 3.300 | 3.220 | 3.240 | 3.235 | 187,969 |
| 2026-07-13 | 3.240 | 3.240 | 3.180 | 3.240 | 3.235 | 288,233 |
| 2026-07-10 | 3.180 | 3.240 | 3.100 | 3.240 | 3.235 | 405,808 |
| 2026-07-09 | 3.200 | 3.240 | 3.180 | 3.200 | 3.195 | 772,460 |
| 2026-07-08 | 3.280 | 3.300 | 3.200 | 3.200 | 3.195 | 361,747 |
| 2026-07-07 | 3.240 | 3.280 | 3.180 | 3.260 | 3.255 | 315,493 |
| 2026-07-06 | 3.240 | 3.260 | 3.220 | 3.240 | 3.235 | 1,007,439 |
| 2026-07-03 | 3.200 | 3.280 | 3.180 | 3.240 | 3.235 | 211,279 |
| 2026-07-02 | 3.160 | 3.240 | 3.140 | 3.220 | 3.215 | 726,502 |
| 2026-07-01 | 3.080 | 3.160 | 3.080 | 3.160 | 3.155 | 429,007 |
| 2026-06-30 | 3.160 | 3.180 | 3.040 | 3.080 | 3.075 | 704,586 |
| 2026-06-29 | 3.000 | 3.200 | 2.980 | 3.180 | 3.175 | 455,464 |
| 2026-06-26 | 3.040 | 3.040 | 2.920 | 2.980 | 2.975 | 1,504,010 |
| 2026-06-25 | 3.100 | 3.160 | 3.040 | 3.060 | 3.055 | 480,635 |
| 2026-06-24 | 3.080 | 3.140 | 3.080 | 3.100 | 3.095 | 725,621 |
| 2026-06-23 | 3.120 | 3.140 | 3.020 | 3.060 | 3.055 | 553,595 |
| 2026-06-22 | 3.180 | 3.180 | 3.100 | 3.140 | 3.135 | 166,228 |
| 2026-06-19 | 3.120 | 3.180 | 3.060 | 3.180 | 3.175 | 1,036,008 |
| 2026-06-18 | 3.220 | 3.220 | 3.100 | 3.140 | 3.135 | 2,299,964 |
| 2026-06-17 | 3.240 | 3.240 | 3.180 | 3.220 | 3.215 | 188,336 |
| 2026-06-16 | 3.240 | 3.280 | 3.200 | 3.260 | 3.255 | 712,122 |
| 2026-06-15 | 3.220 | 3.280 | 3.140 | 3.260 | 3.255 | 934,339 |
| 2026-06-12 | 3.280 | 3.280 | 3.180 | 3.220 | 3.215 | 641,099 |
| 2026-06-11 | 3.300 | 3.340 | 3.260 | 3.300 | 3.295 | 1,737,086 |
| 2026-06-10 | 3.380 | 3.400 | 3.260 | 3.260 | 3.255 | 1,626,792 |
| 2026-06-09 | 3.420 | 3.420 | 3.340 | 3.400 | 3.395 | 1,710,092 |
| 2026-06-08 | 3.500 | 3.520 | 3.380 | 3.400 | 3.395 | 753,241 |
| 2026-06-05 | 3.520 | 3.560 | 3.480 | 3.480 | 3.474 | 788,214 |
| 2026-06-04 | 3.680 | 3.680 | 3.480 | 3.520 | 3.514 | 1,890,947 |
| 2026-06-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.694 | 0 |
| 2026-06-02 | 3.520 | 3.720 | 3.520 | 3.700 | 3.694 | 7,059,805 |
| 2026-06-01 | 3.560 | 3.560 | 3.560 | 3.560 | 3.554 | 0 |
| 2026-05-29 | 3.420 | 3.560 | 3.380 | 3.560 | 3.554 | 4,158,718 |
| 2026-05-28 | 3.380 | 3.420 | 3.340 | 3.420 | 3.415 | 346,248 |
| 2026-05-27 | 3.440 | 3.440 | 3.360 | 3.380 | 3.375 | 1,459,265 |
| 2026-05-26 | 3.440 | 3.460 | 3.400 | 3.440 | 3.435 | 51,246 |
| 2026-05-25 | 3.440 | 3.460 | 3.380 | 3.440 | 3.435 | 1,216,360 |
| 2026-05-22 | 3.420 | 3.520 | 3.380 | 3.440 | 3.435 | 228,375 |
| 2026-05-21 | 3.420 | 3.440 | 3.360 | 3.440 | 3.435 | 646,363 |
| 2026-05-20 | 3.480 | 3.520 | 3.400 | 3.420 | 3.408 | 5,409,386 |
| 2026-05-19 | 3.440 | 3.480 | 3.400 | 3.480 | 3.468 | 1,690,001 |
| 2026-05-18 | 3.360 | 3.500 | 3.360 | 3.440 | 3.428 | 5,043,405 |
| 2026-05-15 | 3.280 | 3.340 | 3.260 | 3.340 | 3.329 | 568,267 |
| 2026-05-14 | 3.300 | 3.300 | 3.260 | 3.300 | 3.289 | 990,247 |
| 2026-05-13 | 3.340 | 3.360 | 3.300 | 3.300 | 3.289 | 5,467,460 |
| 2026-05-12 | 3.340 | 3.360 | 3.300 | 3.340 | 3.329 | 3,177,074 |
| 2026-05-11 | 3.400 | 3.420 | 3.340 | 3.380 | 3.368 | 1,053,872 |
| 2026-05-08 | 3.380 | 3.440 | 3.360 | 3.400 | 3.388 | 1,461,394 |
| 2026-05-07 | 3.300 | 3.380 | 3.280 | 3.360 | 3.349 | 2,972,195 |
| 2026-05-06 | 3.400 | 3.400 | 3.300 | 3.300 | 3.289 | 1,836,709 |
| 2026-05-05 | 3.400 | 3.420 | 3.260 | 3.420 | 3.408 | 3,308,511 |
| 2026-05-04 | 3.420 | 3.420 | 3.420 | 3.420 | 3.408 | 0 |
| 2026-05-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.408 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0064 USD |
| 2026-05-21 | 0.0063 USD |
| 2026-02-19 | 0.0071 USD |
| 2025-11-20 | 0.0074 USD |
| 2025-08-21 | 0.0068 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.