Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.950 | 8.950 | 8.850 | 8.950 | 8.950 | 902,664 |
| 2026-10-15 | 8.850 | 8.950 | 8.800 | 8.950 | 8.950 | 1,495,238 |
| 2026-10-14 | 9.050 | 9.150 | 9.050 | 9.100 | 9.100 | 744,837 |
| 2026-10-12 | 8.950 | 9.050 | 8.950 | 9.000 | 9.000 | 994,203 |
| 2026-10-09 | 8.800 | 8.900 | 8.750 | 8.900 | 8.900 | 528,161 |
| 2026-10-08 | 8.900 | 9.000 | 8.850 | 9.000 | 9.000 | 350,916 |
| 2026-10-07 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 503,900 |
| 2026-10-06 | 8.850 | 8.900 | 8.800 | 8.900 | 8.900 | 1,719,877 |
| 2026-10-05 | 8.700 | 8.700 | 8.650 | 8.700 | 8.700 | 185,062 |
| 2026-10-02 | 8.650 | 8.700 | 8.650 | 8.700 | 8.700 | 538,691 |
| 2026-10-01 | 8.650 | 8.700 | 8.600 | 8.600 | 8.600 | 361,764 |
| 2026-09-30 | 8.550 | 8.600 | 8.500 | 8.550 | 8.550 | 384,900 |
| 2026-09-29 | 8.500 | 8.550 | 8.500 | 8.550 | 8.550 | 534,518 |
| 2026-09-28 | 8.650 | 8.700 | 8.600 | 8.600 | 8.600 | 705,451 |
| 2026-09-25 | 8.300 | 8.350 | 8.250 | 8.300 | 8.300 | 249,009 |
| 2026-09-24 | 8.350 | 8.350 | 8.300 | 8.300 | 8.300 | 628,122 |
| 2026-09-23 | 8.300 | 8.350 | 8.250 | 8.350 | 8.350 | 220,210 |
| 2026-09-22 | 8.200 | 8.400 | 8.200 | 8.350 | 8.350 | 631,606 |
| 2026-09-21 | 8.250 | 8.250 | 8.200 | 8.250 | 8.250 | 314,268 |
| 2026-09-18 | 8.250 | 8.350 | 8.250 | 8.300 | 8.300 | 846,144 |
| 2026-09-17 | 8.200 | 8.250 | 8.200 | 8.250 | 8.250 | 264,302 |
| 2026-09-16 | 8.300 | 8.300 | 8.200 | 8.250 | 8.250 | 300,740 |
| 2026-09-15 | 8.350 | 8.400 | 8.250 | 8.350 | 8.350 | 430,632 |
| 2026-09-14 | 8.200 | 8.200 | 8.150 | 8.150 | 8.150 | 298,525 |
| 2026-09-11 | 8.100 | 8.150 | 8.100 | 8.100 | 8.100 | 103,020 |
| 2026-09-10 | 8.100 | 8.150 | 8.050 | 8.100 | 8.100 | 301,939 |
| 2026-09-09 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 299,275 |
| 2026-09-08 | 8.250 | 8.250 | 8.150 | 8.200 | 8.200 | 246,084 |
| 2026-09-07 | 8.200 | 8.300 | 8.200 | 8.250 | 8.250 | 182,089 |
| 2026-09-04 | 8.400 | 8.450 | 8.300 | 8.350 | 8.350 | 521,250 |
| 2026-09-03 | 8.250 | 8.250 | 8.150 | 8.250 | 8.250 | 554,924 |
| 2026-09-02 | 8.300 | 8.350 | 8.250 | 8.250 | 8.250 | 961,407 |
| 2026-09-01 | 8.450 | 8.450 | 8.300 | 8.300 | 8.300 | 933,441 |
| 2026-08-31 | 8.450 | 8.500 | 8.400 | 8.400 | 8.400 | 1,026,927 |
| 2026-08-28 | 8.300 | 8.350 | 8.250 | 8.250 | 8.250 | 1,227,861 |
| 2026-08-27 | 8.050 | 8.100 | 8.050 | 8.050 | 8.050 | 449,697 |
| 2026-08-26 | 8.000 | 8.050 | 7.950 | 8.000 | 8.000 | 410,863 |
| 2026-08-25 | 8.000 | 8.000 | 7.950 | 8.000 | 8.000 | 151,013 |
| 2026-08-24 | 7.850 | 7.950 | 7.850 | 7.900 | 7.900 | 1,790,055 |
| 2026-08-21 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 342,398 |
| 2026-08-20 | 7.950 | 8.000 | 7.900 | 7.900 | 7.900 | 372,942 |
| 2026-08-19 | 8.000 | 8.000 | 7.850 | 7.900 | 7.885 | 696,301 |
| 2026-08-18 | 7.950 | 8.000 | 7.850 | 7.950 | 7.935 | 1,748,807 |
| 2026-08-17 | 8.200 | 8.200 | 8.050 | 8.100 | 8.085 | 1,703,428 |
| 2026-08-14 | 8.200 | 8.250 | 8.200 | 8.200 | 8.185 | 1,512,462 |
| 2026-08-13 | 8.150 | 8.200 | 8.050 | 8.150 | 8.135 | 2,355,087 |
| 2026-08-12 | 8.350 | 8.350 | 8.350 | 8.350 | 8.334 | 0 |
| 2026-08-11 | 8.350 | 8.400 | 8.300 | 8.350 | 8.334 | 667,333 |
| 2026-08-10 | 8.200 | 8.250 | 8.200 | 8.200 | 8.185 | 1,606,514 |
| 2026-08-07 | 8.200 | 8.300 | 8.150 | 8.200 | 8.185 | 2,715,885 |
| 2026-08-06 | 8.050 | 8.050 | 7.950 | 8.000 | 7.985 | 3,737,566 |
| 2026-08-05 | 8.100 | 8.200 | 8.100 | 8.200 | 8.185 | 1,265,447 |
| 2026-08-04 | 8.150 | 8.150 | 8.000 | 8.050 | 8.035 | 1,660,824 |
| 2026-08-03 | 7.800 | 7.850 | 7.750 | 7.850 | 7.835 | 2,441,108 |
| 2026-07-31 | 7.450 | 7.500 | 7.400 | 7.500 | 7.486 | 4,189,866 |
| 2026-07-30 | 7.050 | 7.150 | 7.000 | 7.050 | 7.037 | 13,102,503 |
| 2026-07-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.488 | 0 |
| 2026-07-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.488 | 0 |
| 2026-07-27 | 6.500 | 6.500 | 6.450 | 6.500 | 6.488 | 620,163 |
| 2026-07-24 | 6.500 | 6.500 | 6.400 | 6.500 | 6.488 | 704,421 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0149 USD |
| 2026-05-21 | 0.0144 USD |
| 2026-02-19 | 0.0145 USD |
| 2025-11-20 | 0.0144 USD |
| 2025-08-21 | 0.0106 USD |
| 2025-05-15 | 0.0109 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.