Masstec Link PCL (BKK:MASTEC)
Thailand · Delayed Price · Currency is THB 1.200
-0.020 (-1.64%)
At close: Mar 27, 2026
Masstec Link PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 560,300 |
| Mar 26, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 1,262,501 |
| Mar 25, 2026 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | 2.48% | 4,419,600 |
| Mar 24, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 1,404,200 |
| Mar 23, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | - | 469,300 |
| Mar 20, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 2.59% | 783,354 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.15 | 1.16 | 1.16 | -7.20% | 3,524,446 |
| Mar 18, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 2,955,702 |
| Mar 17, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | - | 1,792,300 |
| Mar 16, 2026 | 1.26 | 1.34 | 1.22 | 1.24 | 1.24 | - | 9,588,738 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | -4.62% | 3,159,330 |
| Mar 12, 2026 | 1.29 | 1.30 | 1.23 | 1.30 | 1.30 | -5.80% | 11,433,410 |
| Mar 11, 2026 | 1.52 | 1.52 | 1.36 | 1.38 | 1.24 | -6.76% | 23,323,820 |
| Mar 10, 2026 | 1.28 | 1.59 | 1.28 | 1.48 | 1.33 | 17.46% | 70,241,100 |
| Mar 9, 2026 | 1.22 | 1.28 | 1.21 | 1.26 | 1.13 | -3.08% | 5,149,600 |
| Mar 6, 2026 | 1.29 | 1.31 | 1.26 | 1.30 | 1.17 | 0.78% | 8,400,900 |
| Mar 5, 2026 | 1.22 | 1.34 | 1.19 | 1.29 | 1.16 | 8.40% | 21,825,300 |
| Mar 4, 2026 | 1.21 | 1.21 | 1.13 | 1.19 | 1.07 | -4.80% | 5,794,101 |
| Mar 2, 2026 | 1.26 | 1.32 | 1.23 | 1.25 | 1.12 | -4.58% | 16,144,210 |
| Feb 27, 2026 | 1.11 | 1.31 | 1.11 | 1.31 | 1.18 | 31.00% | 32,480,400 |
| Feb 26, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 0.90 | -0.99% | 645,000 |
| Feb 25, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 0.91 | - | 819,300 |
| Feb 24, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 0.91 | 2.02% | 459,100 |
| Feb 23, 2026 | 1.02 | 1.04 | 0.99 | 0.99 | 0.89 | -2.94% | 1,145,100 |
| Feb 20, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 0.92 | -2.86% | 1,945,406 |
| Feb 19, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 0.94 | -0.94% | 1,234,318 |
| Feb 18, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 0.95 | - | 1,828,303 |
| Feb 17, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 0.95 | 2.91% | 5,892,402 |
| Feb 16, 2026 | 0.99 | 1.04 | 0.98 | 1.03 | 0.93 | 4.04% | 4,472,700 |
| Feb 13, 2026 | 0.99 | 1.02 | 0.98 | 0.99 | 0.89 | - | 494,200 |
| Feb 12, 2026 | 0.98 | 1.01 | 0.97 | 0.99 | 0.89 | 2.06% | 690,501 |
| Feb 11, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.87 | -2.02% | 317,800 |
| Feb 10, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.89 | 1.02% | 328,700 |
| Feb 9, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.88 | 1.03% | 241,800 |
| Feb 6, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.87 | 1.04% | 135,300 |
| Feb 5, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.86 | -1.03% | 167,200 |
| Feb 4, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.87 | -1.02% | 190,800 |
| Feb 3, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.88 | - | 86,300 |
| Feb 2, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.88 | -1.01% | 163,800 |
| Jan 30, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.89 | - | 277,400 |
| Jan 29, 2026 | 0.97 | 1.00 | 0.96 | 0.99 | 0.89 | - | 303,000 |
| Jan 28, 2026 | 1.00 | 1.00 | 0.95 | 0.99 | 0.89 | -1.00% | 323,500 |
| Jan 27, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.90 | - | 115,400 |
| Jan 26, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 0.90 | -0.99% | 103,600 |
| Jan 23, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 0.91 | - | 198,000 |
| Jan 22, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 0.91 | - | 519,700 |
| Jan 21, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 0.91 | - | 675,300 |
| Jan 20, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 0.91 | 2.02% | 1,158,201 |
| Jan 19, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.89 | 1.02% | 260,000 |
| Jan 16, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.88 | -1.01% | 221,600 |