Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7.050 | 7.150 | 7.000 | 7.100 | 7.056 | 6,712,585 |
| 2026-01-28 | 7.500 | 7.550 | 7.450 | 7.500 | 7.453 | 1,243,594 |
| 2026-01-27 | 7.400 | 7.450 | 7.350 | 7.400 | 7.354 | 2,346,169 |
| 2026-01-26 | 7.300 | 7.300 | 7.200 | 7.250 | 7.205 | 1,134,407 |
| 2026-01-23 | 7.100 | 7.150 | 7.050 | 7.100 | 7.056 | 682,959 |
| 2026-01-22 | 7.000 | 7.100 | 6.950 | 7.100 | 7.056 | 1,734,166 |
| 2026-01-21 | 7.050 | 7.150 | 7.000 | 7.050 | 7.006 | 1,416,741 |
| 2026-01-20 | 7.150 | 7.150 | 7.000 | 7.000 | 6.956 | 1,340,359 |
| 2026-01-19 | 7.250 | 7.250 | 7.150 | 7.150 | 7.105 | 439,370 |
| 2026-01-16 | 7.200 | 7.250 | 7.150 | 7.200 | 7.155 | 907,229 |
| 2026-01-15 | 7.200 | 7.300 | 7.200 | 7.250 | 7.205 | 1,382,148 |
| 2026-01-14 | 7.400 | 7.450 | 7.350 | 7.350 | 7.304 | 697,624 |
| 2026-01-13 | 7.500 | 7.550 | 7.450 | 7.550 | 7.503 | 2,170,321 |
| 2026-01-12 | 7.500 | 7.500 | 7.400 | 7.450 | 7.403 | 681,847 |
| 2026-01-09 | 7.550 | 7.550 | 7.450 | 7.450 | 7.403 | 307,056 |
| 2026-01-08 | 7.550 | 7.650 | 7.550 | 7.550 | 7.503 | 339,720 |
| 2026-01-07 | 7.500 | 7.500 | 7.450 | 7.500 | 7.453 | 390,879 |
| 2026-01-06 | 7.400 | 7.450 | 7.350 | 7.400 | 7.354 | 714,122 |
| 2026-01-05 | 7.500 | 7.500 | 7.400 | 7.450 | 7.403 | 2,405,873 |
| 2025-12-30 | 7.700 | 7.700 | 7.650 | 7.700 | 7.652 | 336,332 |
| 2025-12-29 | 7.600 | 7.650 | 7.550 | 7.650 | 7.602 | 219,016 |
| 2025-12-26 | 7.600 | 7.600 | 7.550 | 7.550 | 7.503 | 486,770 |
| 2025-12-25 | 7.600 | 7.650 | 7.550 | 7.600 | 7.552 | 341,129 |
| 2025-12-24 | 7.600 | 7.600 | 7.550 | 7.600 | 7.552 | 178,248 |
| 2025-12-23 | 7.600 | 7.600 | 7.500 | 7.500 | 7.453 | 378,296 |
| 2025-12-22 | 7.650 | 7.650 | 7.550 | 7.650 | 7.602 | 401,047 |
| 2025-12-19 | 7.650 | 7.650 | 7.550 | 7.600 | 7.552 | 378,915 |
| 2025-12-18 | 7.500 | 7.550 | 7.450 | 7.550 | 7.503 | 292,359 |
| 2025-12-17 | 7.450 | 7.550 | 7.450 | 7.550 | 7.503 | 179,525 |
| 2025-12-16 | 7.400 | 7.450 | 7.400 | 7.400 | 7.354 | 628,215 |
| 2025-12-15 | 7.550 | 7.550 | 7.500 | 7.550 | 7.503 | 1,226,019 |
| 2025-12-12 | 7.700 | 7.700 | 7.600 | 7.600 | 7.552 | 423,122 |
| 2025-12-11 | 7.550 | 7.550 | 7.450 | 7.550 | 7.503 | 2,348,987 |
| 2025-12-09 | 7.800 | 7.850 | 7.800 | 7.800 | 7.751 | 372,298 |
| 2025-12-08 | 7.700 | 7.750 | 7.650 | 7.750 | 7.701 | 1,002,876 |
| 2025-12-04 | 7.700 | 7.700 | 7.650 | 7.650 | 7.602 | 1,027,200 |
| 2025-12-03 | 7.850 | 7.900 | 7.800 | 7.850 | 7.801 | 472,547 |
| 2025-12-02 | 7.850 | 7.850 | 7.750 | 7.850 | 7.801 | 1,273,417 |
| 2025-12-01 | 7.900 | 7.900 | 7.800 | 7.850 | 7.801 | 1,171,824 |
| 2025-11-28 | 7.900 | 7.900 | 7.800 | 7.900 | 7.851 | 4,296,721 |
| 2025-11-27 | 7.850 | 8.050 | 7.850 | 8.050 | 8.000 | 690,443 |
| 2025-11-26 | 7.700 | 7.800 | 7.700 | 7.750 | 7.701 | 1,667,507 |
| 2025-11-25 | 7.650 | 7.700 | 7.600 | 7.650 | 7.602 | 1,174,150 |
| 2025-11-24 | 7.700 | 7.750 | 7.700 | 7.750 | 7.701 | 675,437 |
| 2025-11-21 | 7.700 | 7.800 | 7.650 | 7.750 | 7.701 | 4,340,924 |
| 2025-11-20 | 7.900 | 8.100 | 7.900 | 8.000 | 7.950 | 1,130,526 |
| 2025-11-19 | 8.000 | 8.050 | 7.950 | 7.950 | 7.886 | 720,002 |
| 2025-11-18 | 8.250 | 8.250 | 8.150 | 8.150 | 8.084 | 211,664 |
| 2025-11-17 | 8.300 | 8.350 | 8.200 | 8.300 | 8.233 | 1,161,270 |
| 2025-11-14 | 8.150 | 8.200 | 8.100 | 8.150 | 8.084 | 615,593 |
| 2025-11-13 | 8.250 | 8.300 | 8.200 | 8.250 | 8.183 | 900,368 |
| 2025-11-12 | 8.250 | 8.350 | 8.250 | 8.300 | 8.233 | 426,534 |
| 2025-11-11 | 8.200 | 8.250 | 8.150 | 8.200 | 8.134 | 881,883 |
| 2025-11-10 | 8.100 | 8.150 | 8.100 | 8.150 | 8.084 | 446,306 |
| 2025-11-07 | 8.100 | 8.100 | 8.000 | 8.000 | 7.936 | 1,126,141 |
| 2025-11-06 | 8.300 | 8.300 | 8.150 | 8.200 | 8.134 | 1,862,978 |
| 2025-11-05 | 8.350 | 8.400 | 8.250 | 8.400 | 8.332 | 375,728 |
| 2025-11-04 | 8.400 | 8.400 | 8.300 | 8.300 | 8.233 | 383,227 |
| 2025-11-03 | 8.400 | 8.450 | 8.350 | 8.450 | 8.382 | 953,584 |
| 2025-10-31 | 8.500 | 8.600 | 8.500 | 8.600 | 8.531 | 2,109,572 |
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.