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 |
← 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 | 0.0063 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.