Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8.550 | 8.650 | 8.500 | 8.600 | 8.520 | 557,635 |
| 2025-08-01 | 8.800 | 8.900 | 8.750 | 8.850 | 8.767 | 538,725 |
| 2025-07-31 | 9.150 | 9.200 | 9.050 | 9.100 | 9.015 | 3,189,384 |
| 2025-07-30 | 8.300 | 8.350 | 8.300 | 8.350 | 8.272 | 285,077 |
| 2025-07-29 | 8.350 | 8.400 | 8.300 | 8.350 | 8.272 | 401,287 |
| 2025-07-25 | 8.250 | 8.350 | 8.250 | 8.350 | 8.272 | 124,197 |
| 2025-07-24 | 8.200 | 8.200 | 8.050 | 8.200 | 8.124 | 395,188 |
| 2025-07-23 | 8.150 | 8.200 | 8.100 | 8.150 | 8.074 | 184,370 |
| 2025-07-22 | 8.250 | 8.250 | 8.200 | 8.250 | 8.173 | 186,475 |
| 2025-07-21 | 8.200 | 8.300 | 8.200 | 8.300 | 8.223 | 250,061 |
| 2025-07-18 | 8.300 | 8.350 | 8.250 | 8.350 | 8.272 | 273,122 |
| 2025-07-17 | 8.200 | 8.250 | 8.200 | 8.250 | 8.173 | 187,323 |
| 2025-07-16 | 8.250 | 8.250 | 8.150 | 8.250 | 8.173 | 1,221,352 |
| 2025-07-15 | 8.200 | 8.200 | 8.150 | 8.200 | 8.124 | 176,605 |
| 2025-07-14 | 8.200 | 8.200 | 8.050 | 8.050 | 7.975 | 107,748 |
| 2025-07-11 | 8.100 | 8.200 | 8.100 | 8.100 | 8.024 | 294,097 |
| 2025-07-09 | 8.150 | 8.150 | 8.050 | 8.100 | 8.024 | 135,195 |
| 2025-07-08 | 8.100 | 8.150 | 8.050 | 8.100 | 8.024 | 32,852 |
| 2025-07-07 | 8.150 | 8.150 | 8.050 | 8.150 | 8.074 | 365,957 |
| 2025-07-04 | 8.100 | 8.100 | 8.050 | 8.100 | 8.024 | 52,745 |
| 2025-07-03 | 7.950 | 7.950 | 7.900 | 7.900 | 7.826 | 232,630 |
| 2025-07-02 | 8.000 | 8.000 | 7.950 | 7.950 | 7.876 | 110,705 |
| 2025-07-01 | 8.150 | 8.150 | 8.000 | 8.050 | 7.975 | 1,368,735 |
| 2025-06-30 | 8.150 | 8.150 | 8.050 | 8.150 | 8.074 | 284,321 |
| 2025-06-27 | 8.100 | 8.150 | 8.050 | 8.100 | 8.024 | 916,828 |
| 2025-06-26 | 7.950 | 8.050 | 7.950 | 8.050 | 7.975 | 155,242 |
| 2025-06-25 | 8.100 | 8.150 | 7.950 | 7.950 | 7.876 | 280,379 |
| 2025-06-24 | 8.000 | 8.100 | 8.000 | 8.050 | 7.975 | 1,099,015 |
| 2025-06-23 | 7.800 | 7.900 | 7.800 | 7.900 | 7.826 | 309,466 |
| 2025-06-20 | 7.800 | 7.900 | 7.800 | 7.900 | 7.826 | 263,070 |
| 2025-06-19 | 7.800 | 7.850 | 7.700 | 7.750 | 7.678 | 138,304 |
| 2025-06-18 | 7.800 | 7.800 | 7.750 | 7.750 | 7.678 | 659,340 |
| 2025-06-17 | 7.750 | 7.800 | 7.750 | 7.800 | 7.727 | 287,116 |
| 2025-06-16 | 7.650 | 7.800 | 7.650 | 7.800 | 7.727 | 237,143 |
| 2025-06-13 | 7.650 | 7.700 | 7.600 | 7.700 | 7.628 | 460,711 |
| 2025-06-12 | 7.700 | 7.700 | 7.600 | 7.650 | 7.579 | 350,898 |
| 2025-06-11 | 7.700 | 7.700 | 7.600 | 7.700 | 7.628 | 54,921 |
| 2025-06-10 | 7.700 | 7.750 | 7.650 | 7.650 | 7.579 | 1,089,182 |
| 2025-06-09 | 7.700 | 7.700 | 7.600 | 7.650 | 7.579 | 425,266 |
| 2025-06-06 | 7.700 | 7.700 | 7.600 | 7.700 | 7.628 | 244,359 |
| 2025-06-05 | 7.550 | 7.600 | 7.500 | 7.600 | 7.529 | 855,280 |
| 2025-06-04 | 7.550 | 7.600 | 7.500 | 7.600 | 7.529 | 121,477 |
| 2025-05-30 | 7.500 | 7.500 | 7.450 | 7.500 | 7.430 | 94,329 |
| 2025-05-29 | 7.500 | 7.650 | 7.500 | 7.600 | 7.529 | 154,404 |
| 2025-05-28 | 7.500 | 7.550 | 7.500 | 7.500 | 7.430 | 170,590 |
| 2025-05-27 | 7.400 | 7.500 | 7.350 | 7.450 | 7.381 | 204,268 |
| 2025-05-26 | 7.350 | 7.400 | 7.300 | 7.350 | 7.281 | 129,994 |
| 2025-05-23 | 7.450 | 7.450 | 7.350 | 7.350 | 7.281 | 92,938 |
| 2025-05-22 | 7.450 | 7.500 | 7.350 | 7.500 | 7.430 | 492,937 |
| 2025-05-21 | 7.550 | 7.550 | 7.450 | 7.500 | 7.430 | 225,463 |
| 2025-05-20 | 7.600 | 7.650 | 7.550 | 7.600 | 7.529 | 110,275 |
| 2025-05-19 | 7.450 | 7.500 | 7.400 | 7.450 | 7.381 | 187,400 |
| 2025-05-16 | 7.550 | 7.550 | 7.500 | 7.550 | 7.480 | 277,580 |
| 2025-05-15 | 7.550 | 7.600 | 7.500 | 7.500 | 7.430 | 544,414 |
| 2025-05-14 | 7.500 | 7.500 | 7.350 | 7.350 | 7.271 | 850,692 |
| 2025-05-13 | 7.400 | 7.500 | 7.400 | 7.450 | 7.370 | 263,911 |
| 2025-05-09 | 7.300 | 7.350 | 7.250 | 7.300 | 7.221 | 175,314 |
| 2025-05-08 | 7.100 | 7.250 | 7.100 | 7.250 | 7.172 | 234,294 |
| 2025-05-07 | 7.150 | 7.200 | 7.050 | 7.150 | 7.073 | 106,494 |
| 2025-05-06 | 7.150 | 7.200 | 7.000 | 7.050 | 6.974 | 597,527 |
← NewerPage 6 of 6 · 360 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.