Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.760 | 3.760 | 3.520 | 3.560 | 3.540 | 1,663,097 |
| 2026-01-28 | 3.700 | 3.780 | 3.680 | 3.760 | 3.739 | 226,363 |
| 2026-01-27 | 3.640 | 3.720 | 3.600 | 3.700 | 3.679 | 542,544 |
| 2026-01-26 | 3.540 | 3.660 | 3.520 | 3.640 | 3.619 | 303,215 |
| 2026-01-23 | 3.520 | 3.560 | 3.500 | 3.540 | 3.520 | 203,421 |
| 2026-01-22 | 3.540 | 3.560 | 3.420 | 3.520 | 3.500 | 273,416 |
| 2026-01-21 | 3.520 | 3.560 | 3.500 | 3.560 | 3.540 | 161,179 |
| 2026-01-20 | 3.620 | 3.620 | 3.500 | 3.520 | 3.500 | 238,916 |
| 2026-01-19 | 3.600 | 3.640 | 3.560 | 3.580 | 3.560 | 65,142 |
| 2026-01-16 | 3.640 | 3.640 | 3.580 | 3.600 | 3.580 | 126,000 |
| 2026-01-15 | 3.700 | 3.700 | 3.600 | 3.640 | 3.619 | 800,899 |
| 2026-01-14 | 3.760 | 3.760 | 3.680 | 3.700 | 3.679 | 1,139,023 |
| 2026-01-13 | 3.720 | 3.780 | 3.700 | 3.760 | 3.739 | 141,690 |
| 2026-01-12 | 3.740 | 3.760 | 3.700 | 3.720 | 3.699 | 281,289 |
| 2026-01-09 | 3.800 | 3.800 | 3.740 | 3.740 | 3.719 | 111,999 |
| 2026-01-08 | 3.740 | 3.840 | 3.740 | 3.800 | 3.779 | 137,663 |
| 2026-01-07 | 3.700 | 3.760 | 3.680 | 3.740 | 3.719 | 194,108 |
| 2026-01-06 | 3.720 | 3.740 | 3.680 | 3.680 | 3.659 | 122,201 |
| 2026-01-05 | 3.820 | 3.840 | 3.720 | 3.720 | 3.699 | 883,892 |
| 2025-12-30 | 3.820 | 3.860 | 3.820 | 3.820 | 3.798 | 281,957 |
| 2025-12-29 | 3.800 | 3.840 | 3.780 | 3.820 | 3.798 | 93,908 |
| 2025-12-26 | 3.800 | 3.820 | 3.780 | 3.800 | 3.779 | 79,767 |
| 2025-12-25 | 3.800 | 3.820 | 3.780 | 3.800 | 3.779 | 33,701 |
| 2025-12-24 | 3.780 | 3.800 | 3.780 | 3.800 | 3.779 | 123,317 |
| 2025-12-23 | 3.800 | 3.800 | 3.760 | 3.780 | 3.759 | 31,177 |
| 2025-12-22 | 3.840 | 3.840 | 3.800 | 3.800 | 3.779 | 122,423 |
| 2025-12-19 | 3.780 | 3.840 | 3.760 | 3.800 | 3.779 | 51,233 |
| 2025-12-18 | 3.780 | 3.780 | 3.740 | 3.780 | 3.759 | 25,338 |
| 2025-12-17 | 3.740 | 3.780 | 3.720 | 3.780 | 3.759 | 34,507 |
| 2025-12-16 | 3.780 | 3.780 | 3.680 | 3.740 | 3.719 | 289,447 |
| 2025-12-15 | 3.820 | 3.840 | 3.740 | 3.780 | 3.759 | 305,561 |
| 2025-12-12 | 3.780 | 3.860 | 3.780 | 3.840 | 3.818 | 147,019 |
| 2025-12-11 | 3.920 | 3.940 | 3.760 | 3.780 | 3.759 | 168,852 |
| 2025-12-09 | 3.840 | 3.920 | 3.840 | 3.920 | 3.898 | 1,590,188 |
| 2025-12-08 | 3.860 | 3.880 | 3.820 | 3.840 | 3.818 | 635,767 |
| 2025-12-04 | 3.920 | 3.920 | 3.800 | 3.860 | 3.838 | 756,034 |
| 2025-12-03 | 3.900 | 3.940 | 3.900 | 3.940 | 3.918 | 110,885 |
| 2025-12-02 | 3.920 | 3.920 | 3.880 | 3.900 | 3.878 | 82,312 |
| 2025-12-01 | 3.940 | 3.960 | 3.880 | 3.920 | 3.898 | 202,980 |
| 2025-11-28 | 3.940 | 3.960 | 3.920 | 3.940 | 3.918 | 159,051 |
| 2025-11-27 | 3.880 | 3.960 | 3.860 | 3.940 | 3.918 | 122,620 |
| 2025-11-26 | 3.820 | 3.880 | 3.760 | 3.880 | 3.858 | 1,007,856 |
| 2025-11-25 | 3.860 | 3.880 | 3.800 | 3.820 | 3.798 | 241,552 |
| 2025-11-24 | 3.880 | 3.900 | 3.820 | 3.860 | 3.838 | 182,983 |
| 2025-11-21 | 3.980 | 4.000 | 3.840 | 3.900 | 3.878 | 178,269 |
| 2025-11-20 | 4.000 | 4.040 | 3.920 | 3.980 | 3.958 | 1,609,486 |
| 2025-11-19 | 4.080 | 4.080 | 3.940 | 4.000 | 3.970 | 184,435 |
| 2025-11-18 | 4.120 | 4.140 | 4.060 | 4.100 | 4.069 | 77,547 |
| 2025-11-17 | 4.060 | 4.160 | 4.040 | 4.120 | 4.089 | 776,143 |
| 2025-11-14 | 4.120 | 4.140 | 4.040 | 4.080 | 4.049 | 228,811 |
| 2025-11-13 | 4.160 | 4.160 | 4.040 | 4.120 | 4.089 | 254,252 |
| 2025-11-12 | 4.100 | 4.160 | 4.060 | 4.160 | 4.129 | 150,504 |
| 2025-11-11 | 4.080 | 4.120 | 4.060 | 4.120 | 4.089 | 1,013,916 |
| 2025-11-10 | 4.020 | 4.080 | 3.980 | 4.060 | 4.030 | 854,885 |
| 2025-11-07 | 4.120 | 4.120 | 4.020 | 4.020 | 3.990 | 485,657 |
| 2025-11-06 | 4.200 | 4.200 | 4.100 | 4.120 | 4.089 | 849,901 |
| 2025-11-05 | 4.180 | 4.200 | 4.140 | 4.200 | 4.169 | 506,974 |
| 2025-11-04 | 4.220 | 4.260 | 4.160 | 4.180 | 4.149 | 1,298,583 |
| 2025-11-03 | 4.280 | 4.280 | 4.160 | 4.220 | 4.188 | 2,180,566 |
| 2025-10-31 | 4.300 | 4.320 | 4.220 | 4.280 | 4.248 | 662,927 |
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.