Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.460 | 4.480 | 4.440 | 4.480 | 4.480 | 2,088 |
| 2026-10-15 | 4.580 | 4.600 | 4.400 | 4.480 | 4.480 | 292,863 |
| 2026-10-14 | 4.500 | 4.580 | 4.500 | 4.560 | 4.560 | 186,836 |
| 2026-10-12 | 4.460 | 4.500 | 4.420 | 4.480 | 4.480 | 266,911 |
| 2026-10-09 | 4.460 | 4.480 | 4.380 | 4.420 | 4.420 | 203,152 |
| 2026-10-08 | 4.440 | 4.480 | 4.420 | 4.460 | 4.460 | 37,449 |
| 2026-10-07 | 4.460 | 4.500 | 4.440 | 4.480 | 4.480 | 699,990 |
| 2026-10-06 | 4.360 | 4.460 | 4.360 | 4.460 | 4.460 | 3,916,096 |
| 2026-10-05 | 4.360 | 4.360 | 4.300 | 4.360 | 4.360 | 101,669 |
| 2026-10-02 | 4.360 | 4.380 | 4.320 | 4.360 | 4.360 | 90,428 |
| 2026-10-01 | 4.260 | 4.360 | 4.260 | 4.320 | 4.320 | 71,078 |
| 2026-09-30 | 4.280 | 4.300 | 4.220 | 4.260 | 4.260 | 52,011 |
| 2026-09-29 | 4.300 | 4.320 | 4.240 | 4.280 | 4.280 | 152,301 |
| 2026-09-28 | 4.160 | 4.340 | 4.160 | 4.300 | 4.300 | 246,655 |
| 2026-09-25 | 4.180 | 4.180 | 4.120 | 4.160 | 4.160 | 19,675 |
| 2026-09-24 | 4.180 | 4.240 | 4.160 | 4.180 | 4.180 | 61,628 |
| 2026-09-23 | 4.200 | 4.220 | 4.100 | 4.180 | 4.180 | 97,305 |
| 2026-09-22 | 4.140 | 4.200 | 4.100 | 4.200 | 4.200 | 679,167 |
| 2026-09-21 | 4.160 | 4.160 | 4.100 | 4.120 | 4.120 | 12,095 |
Page 1 of 1 · 19 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.