Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.900 | 6.900 | 6.750 | 6.750 | 6.723 | 2,168,895 |
| 2026-04-29 | 7.000 | 7.000 | 6.950 | 6.950 | 6.922 | 1,161,953 |
| 2026-04-28 | 6.850 | 6.900 | 6.850 | 6.850 | 6.823 | 1,006,416 |
| 2026-04-27 | 6.900 | 6.900 | 6.850 | 6.850 | 6.823 | 824,449 |
| 2026-04-24 | 6.800 | 6.850 | 6.750 | 6.800 | 6.773 | 1,788,632 |
| 2026-04-23 | 7.000 | 7.000 | 6.800 | 6.850 | 6.823 | 3,876,383 |
| 2026-04-22 | 6.850 | 6.900 | 6.850 | 6.850 | 6.823 | 1,215,039 |
| 2026-04-21 | 6.750 | 6.750 | 6.700 | 6.750 | 6.723 | 1,431,706 |
| 2026-04-20 | 6.700 | 6.750 | 6.650 | 6.700 | 6.673 | 2,793,629 |
← NewerPage 3 of 3 · 129 trading days
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.