Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.480 | 3.500 | 3.400 | 3.420 | 3.408 | 436,249 |
| 2026-04-29 | 3.440 | 3.500 | 3.420 | 3.480 | 3.468 | 1,809,522 |
| 2026-04-28 | 3.440 | 3.480 | 3.300 | 3.460 | 3.448 | 3,190,529 |
| 2026-04-27 | 3.400 | 3.460 | 3.380 | 3.440 | 3.428 | 3,250,807 |
| 2026-04-24 | 3.460 | 3.460 | 3.340 | 3.400 | 3.388 | 3,393,164 |
| 2026-04-23 | 3.440 | 3.500 | 3.420 | 3.460 | 3.448 | 879,576 |
| 2026-04-22 | 3.380 | 3.460 | 3.360 | 3.440 | 3.428 | 2,301,567 |
| 2026-04-21 | 3.360 | 3.380 | 3.340 | 3.380 | 3.368 | 868,980 |
| 2026-04-20 | 3.380 | 3.440 | 3.340 | 3.360 | 3.349 | 990,094 |
| 2026-04-17 | 3.360 | 3.400 | 3.300 | 3.380 | 3.368 | 3,429,350 |
| 2026-04-16 | 3.000 | 3.360 | 2.980 | 3.360 | 3.349 | 1,370,060 |
| 2026-04-10 | 3.020 | 3.020 | 2.960 | 3.020 | 3.010 | 527,457 |
| 2026-04-09 | 3.080 | 3.080 | 2.980 | 3.020 | 3.010 | 1,292,309 |
| 2026-04-08 | 3.040 | 3.100 | 3.000 | 3.080 | 3.070 | 326,913 |
| 2026-04-07 | 3.040 | 3.060 | 3.020 | 3.060 | 3.050 | 382,181 |
| 2026-04-03 | 2.980 | 3.040 | 2.980 | 3.040 | 3.030 | 128,289 |
| 2026-04-02 | 3.060 | 3.060 | 2.980 | 3.000 | 2.990 | 496,419 |
| 2026-04-01 | 3.000 | 3.060 | 2.980 | 3.040 | 3.030 | 2,472,359 |
| 2026-03-31 | 2.960 | 3.020 | 2.920 | 3.020 | 3.010 | 233,767 |
| 2026-03-30 | 3.000 | 3.000 | 2.920 | 2.980 | 2.970 | 1,483,182 |
| 2026-03-27 | 3.060 | 3.080 | 3.000 | 3.020 | 3.010 | 310,578 |
| 2026-03-26 | 3.080 | 3.080 | 3.020 | 3.040 | 3.030 | 414,320 |
| 2026-03-25 | 3.140 | 3.140 | 3.040 | 3.060 | 3.050 | 468,006 |
| 2026-03-24 | 3.120 | 3.140 | 3.100 | 3.120 | 3.109 | 122,665 |
| 2026-03-23 | 3.180 | 3.180 | 3.100 | 3.120 | 3.109 | 347,014 |
| 2026-03-20 | 3.200 | 3.220 | 3.160 | 3.200 | 3.189 | 101,341 |
| 2026-03-19 | 3.240 | 3.260 | 3.200 | 3.220 | 3.209 | 447,979 |
| 2026-03-18 | 3.240 | 3.260 | 3.220 | 3.240 | 3.229 | 75,683 |
| 2026-03-17 | 3.220 | 3.260 | 3.200 | 3.220 | 3.209 | 233,479 |
| 2026-03-16 | 3.240 | 3.260 | 3.200 | 3.240 | 3.229 | 28,131 |
| 2026-03-13 | 3.220 | 3.260 | 3.200 | 3.220 | 3.209 | 384,328 |
| 2026-03-12 | 3.220 | 3.240 | 3.200 | 3.220 | 3.209 | 353,610 |
| 2026-03-11 | 3.240 | 3.260 | 3.180 | 3.220 | 3.209 | 426,538 |
| 2026-03-10 | 3.240 | 3.280 | 3.240 | 3.260 | 3.249 | 136,129 |
| 2026-03-09 | 3.260 | 3.300 | 3.200 | 3.220 | 3.209 | 910,287 |
| 2026-03-06 | 3.220 | 3.280 | 3.200 | 3.280 | 3.269 | 1,275,069 |
| 2026-03-05 | 3.160 | 3.240 | 3.160 | 3.200 | 3.189 | 1,758,224 |
| 2026-03-04 | 3.060 | 3.200 | 3.060 | 3.160 | 3.149 | 1,263,349 |
| 2026-03-02 | 3.100 | 3.100 | 3.020 | 3.060 | 3.050 | 701,499 |
| 2026-02-27 | 3.100 | 3.160 | 3.080 | 3.120 | 3.109 | 860,852 |
| 2026-02-26 | 3.060 | 3.120 | 3.020 | 3.120 | 3.109 | 167,651 |
| 2026-02-25 | 3.000 | 3.060 | 2.980 | 3.040 | 3.030 | 717,853 |
| 2026-02-24 | 3.080 | 3.080 | 2.980 | 2.980 | 2.970 | 833,071 |
| 2026-02-23 | 3.120 | 3.120 | 3.060 | 3.100 | 3.089 | 764,008 |
| 2026-02-20 | 3.160 | 3.180 | 3.100 | 3.120 | 3.109 | 414,655 |
| 2026-02-19 | 3.140 | 3.160 | 3.120 | 3.160 | 3.149 | 443,176 |
| 2026-02-18 | 3.140 | 3.140 | 3.080 | 3.140 | 3.122 | 224,967 |
| 2026-02-17 | 3.140 | 3.140 | 3.120 | 3.120 | 3.102 | 781,208 |
| 2026-02-16 | 3.140 | 3.140 | 3.080 | 3.140 | 3.122 | 313,519 |
| 2026-02-13 | 3.160 | 3.160 | 3.080 | 3.120 | 3.102 | 1,872,988 |
| 2026-02-12 | 3.220 | 3.260 | 3.140 | 3.160 | 3.142 | 1,277,195 |
| 2026-02-11 | 3.260 | 3.300 | 3.220 | 3.240 | 3.222 | 1,699,243 |
| 2026-02-10 | 3.160 | 3.260 | 3.140 | 3.240 | 3.222 | 1,653,294 |
| 2026-02-09 | 3.180 | 3.200 | 3.100 | 3.180 | 3.162 | 1,490,134 |
| 2026-02-06 | 3.260 | 3.300 | 3.120 | 3.180 | 3.162 | 678,012 |
| 2026-02-05 | 3.280 | 3.320 | 3.240 | 3.260 | 3.242 | 1,982,466 |
| 2026-02-04 | 3.360 | 3.360 | 3.240 | 3.260 | 3.242 | 2,598,157 |
| 2026-02-03 | 3.380 | 3.400 | 3.320 | 3.360 | 3.341 | 1,489,160 |
| 2026-02-02 | 3.400 | 3.440 | 3.340 | 3.360 | 3.341 | 1,335,678 |
| 2026-01-30 | 3.500 | 3.520 | 3.300 | 3.380 | 3.361 | 5,414,356 |
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.