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 |
| 2026-09-18 | 4.140 | 4.160 | 4.100 | 4.160 | 4.160 | 124,079 |
| 2026-09-17 | 4.140 | 4.140 | 4.080 | 4.140 | 4.140 | 33,373 |
| 2026-09-16 | 4.160 | 4.200 | 4.120 | 4.140 | 4.140 | 115,229 |
| 2026-09-15 | 4.120 | 4.220 | 4.120 | 4.160 | 4.160 | 127,937 |
| 2026-09-14 | 4.080 | 4.120 | 4.060 | 4.060 | 4.060 | 34,715 |
| 2026-09-11 | 4.060 | 4.080 | 4.020 | 4.060 | 4.060 | 32,155 |
| 2026-09-10 | 4.060 | 4.080 | 4.040 | 4.060 | 4.060 | 55,438 |
| 2026-09-09 | 4.100 | 4.100 | 4.040 | 4.080 | 4.080 | 660,397 |
| 2026-09-08 | 4.140 | 4.140 | 4.080 | 4.100 | 4.100 | 45,571 |
| 2026-09-07 | 4.180 | 4.180 | 4.120 | 4.120 | 4.120 | 7,282 |
| 2026-09-04 | 4.120 | 4.240 | 4.120 | 4.200 | 4.200 | 333,335 |
| 2026-09-03 | 4.160 | 4.160 | 4.080 | 4.120 | 4.120 | 191,056 |
| 2026-09-02 | 4.160 | 4.180 | 4.120 | 4.120 | 4.120 | 59,548 |
| 2026-09-01 | 4.200 | 4.240 | 4.180 | 4.180 | 4.180 | 272,840 |
| 2026-08-31 | 4.160 | 4.260 | 4.140 | 4.220 | 4.220 | 576,841 |
| 2026-08-28 | 4.060 | 4.160 | 4.060 | 4.160 | 4.160 | 170,608 |
| 2026-08-27 | 4.000 | 4.080 | 4.000 | 4.020 | 4.020 | 595,122 |
| 2026-08-26 | 3.980 | 4.020 | 3.980 | 4.000 | 4.000 | 120,467 |
| 2026-08-25 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 42,360 |
| 2026-08-24 | 3.960 | 3.960 | 3.920 | 3.960 | 3.960 | 89,001 |
| 2026-08-21 | 4.000 | 4.000 | 3.940 | 3.960 | 3.960 | 16,952 |
| 2026-08-20 | 3.960 | 4.020 | 3.940 | 4.000 | 4.000 | 86,969 |
| 2026-08-19 | 4.000 | 4.020 | 3.940 | 3.980 | 3.974 | 165,058 |
| 2026-08-18 | 4.080 | 4.080 | 3.940 | 4.000 | 3.994 | 2,788,357 |
| 2026-08-17 | 4.120 | 4.140 | 4.040 | 4.080 | 4.074 | 86,764 |
| 2026-08-14 | 4.100 | 4.140 | 4.100 | 4.120 | 4.113 | 123,530 |
| 2026-08-13 | 4.180 | 4.180 | 4.040 | 4.100 | 4.094 | 629,075 |
| 2026-08-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.193 | 0 |
| 2026-08-11 | 4.140 | 4.240 | 4.140 | 4.200 | 4.193 | 684,193 |
| 2026-08-10 | 4.100 | 4.160 | 4.080 | 4.120 | 4.113 | 2,887,438 |
| 2026-08-07 | 4.000 | 4.140 | 4.000 | 4.120 | 4.113 | 364,868 |
| 2026-08-06 | 4.100 | 4.120 | 4.000 | 4.000 | 3.994 | 417,807 |
| 2026-08-05 | 4.000 | 4.160 | 3.960 | 4.080 | 4.074 | 704,155 |
| 2026-08-04 | 3.940 | 4.120 | 3.940 | 4.040 | 4.034 | 1,566,912 |
| 2026-08-03 | 3.760 | 3.920 | 3.760 | 3.920 | 3.914 | 1,177,452 |
| 2026-07-31 | 3.580 | 3.820 | 3.580 | 3.760 | 3.754 | 2,465,025 |
| 2026-07-30 | 3.260 | 3.580 | 3.260 | 3.540 | 3.534 | 1,927,475 |
| 2026-07-29 | 3.260 | 3.260 | 3.260 | 3.260 | 3.255 | 0 |
| 2026-07-28 | 3.260 | 3.260 | 3.260 | 3.260 | 3.255 | 0 |
| 2026-07-27 | 3.260 | 3.260 | 3.220 | 3.260 | 3.255 | 55,768 |
| 2026-07-24 | 3.280 | 3.300 | 3.180 | 3.260 | 3.255 | 279,392 |
Page 1 of 6 · 337 trading daysOlder →
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.