Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.500 | 8.600 | 8.500 | 8.600 | 8.531 | 2,109,572 |
| 2025-10-30 | 8.750 | 8.750 | 8.450 | 8.550 | 8.481 | 4,053,427 |
| 2025-10-29 | 8.800 | 8.850 | 8.750 | 8.850 | 8.779 | 1,285,243 |
| 2025-10-28 | 8.750 | 8.750 | 8.650 | 8.650 | 8.580 | 582,259 |
| 2025-10-27 | 8.600 | 8.700 | 8.550 | 8.700 | 8.630 | 616,583 |
| 2025-10-24 | 8.550 | 8.600 | 8.500 | 8.600 | 8.531 | 1,397,082 |
| 2025-10-22 | 8.500 | 8.550 | 8.450 | 8.500 | 8.431 | 386,329 |
| 2025-10-21 | 8.450 | 8.500 | 8.400 | 8.500 | 8.431 | 155,506 |
| 2025-10-20 | 8.400 | 8.450 | 8.400 | 8.400 | 8.332 | 244,431 |
← NewerPage 5 of 5 · 249 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.