Masstec Link PCL (BKK:MASTEC)
Thailand · Delayed Price · Currency is THB 1.710
+0.030 (1.79%)
At close: Sep 4, 2026
Masstec Link PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 1.79% | 941,749 |
| Sep 3, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 1.82% | 552,802 |
| Sep 2, 2026 | 1.74 | 1.74 | 1.63 | 1.65 | 1.65 | -5.71% | 3,045,903 |
| Sep 1, 2026 | 1.71 | 1.82 | 1.71 | 1.75 | 1.75 | 2.34% | 3,233,602 |
| Aug 31, 2026 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | 418,397 |
| Aug 28, 2026 | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -2.26% | 1,291,400 |
| Aug 27, 2026 | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | -0.56% | 1,217,900 |
| Aug 26, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | 0.56% | 581,100 |
| Aug 25, 2026 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -0.56% | 385,102 |
| Aug 24, 2026 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | -0.56% | 1,223,410 |
| Aug 21, 2026 | 1.78 | 1.81 | 1.72 | 1.79 | 1.79 | - | 4,326,901 |
| Aug 20, 2026 | 1.86 | 1.90 | 1.78 | 1.79 | 1.79 | -3.76% | 4,248,863 |
| Aug 19, 2026 | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | 1.09% | 2,559,600 |
| Aug 18, 2026 | 1.84 | 1.87 | 1.82 | 1.84 | 1.84 | - | 2,636,172 |
| Aug 17, 2026 | 1.83 | 1.88 | 1.81 | 1.84 | 1.84 | 1.66% | 2,902,501 |
| Aug 14, 2026 | 1.92 | 1.92 | 1.81 | 1.81 | 1.81 | -3.72% | 4,956,000 |
| Aug 13, 2026 | 1.89 | 1.90 | 1.73 | 1.88 | 1.88 | -1.57% | 13,991,601 |
| Aug 11, 2026 | 2.06 | 2.06 | 1.89 | 1.91 | 1.91 | -7.28% | 4,256,349 |
| Aug 10, 2026 | 2.06 | 2.10 | 2.04 | 2.06 | 2.06 | -0.96% | 1,056,610 |
| Aug 7, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -1.89% | 1,572,300 |
| Aug 6, 2026 | 2.14 | 2.22 | 2.12 | 2.12 | 2.12 | - | 5,897,328 |
| Aug 5, 2026 | 2.16 | 2.18 | 2.10 | 2.12 | 2.12 | -0.93% | 1,698,700 |
| Aug 4, 2026 | 2.08 | 2.18 | 2.08 | 2.14 | 2.14 | 2.88% | 2,977,498 |
| Aug 3, 2026 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 747,914 |
| Jul 31, 2026 | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | 3.00% | 1,708,700 |
| Jul 30, 2026 | 2.06 | 2.10 | 1.99 | 2.00 | 2.00 | -2.91% | 2,802,200 |
| Jul 27, 2026 | 2.10 | 2.12 | 2.06 | 2.06 | 2.06 | - | 2,041,720 |
| Jul 24, 2026 | 2.04 | 2.12 | 2.02 | 2.06 | 2.06 | - | 2,695,601 |
| Jul 23, 2026 | 2.16 | 2.16 | 2.04 | 2.06 | 2.06 | -4.63% | 3,838,636 |
| Jul 22, 2026 | 2.24 | 2.24 | 2.08 | 2.16 | 2.16 | -2.70% | 5,653,541 |
| Jul 21, 2026 | 2.24 | 2.28 | 2.20 | 2.22 | 2.22 | -0.89% | 2,530,281 |
| Jul 20, 2026 | 2.24 | 2.26 | 2.22 | 2.24 | 2.24 | -0.88% | 2,216,800 |
| Jul 17, 2026 | 2.24 | 2.30 | 2.22 | 2.26 | 2.26 | - | 3,481,512 |
| Jul 16, 2026 | 2.30 | 2.32 | 2.22 | 2.26 | 2.26 | -1.74% | 6,474,001 |
| Jul 15, 2026 | 2.40 | 2.46 | 2.26 | 2.30 | 2.30 | -1.71% | 13,668,339 |
| Jul 14, 2026 | 2.14 | 2.48 | 2.14 | 2.34 | 2.34 | 10.38% | 33,165,143 |
| Jul 13, 2026 | 2.06 | 2.18 | 2.02 | 2.12 | 2.12 | 3.92% | 8,167,302 |
| Jul 10, 2026 | 2.06 | 2.10 | 2.04 | 2.04 | 2.04 | -0.97% | 1,889,081 |
| Jul 9, 2026 | 1.98 | 2.08 | 1.98 | 2.06 | 2.06 | 5.64% | 3,804,037 |
| Jul 8, 2026 | 2.14 | 2.22 | 1.89 | 1.95 | 1.95 | -8.88% | 11,407,806 |
| Jul 7, 2026 | 2.16 | 2.20 | 2.12 | 2.14 | 2.14 | -0.93% | 2,786,303 |
| Jul 6, 2026 | 2.16 | 2.26 | 2.10 | 2.16 | 2.16 | - | 4,674,930 |
| Jul 3, 2026 | 2.14 | 2.20 | 2.14 | 2.16 | 2.16 | 1.89% | 4,288,422 |
| Jul 2, 2026 | 2.20 | 2.26 | 2.12 | 2.12 | 2.12 | -5.36% | 10,575,600 |
| Jul 1, 2026 | 2.10 | 2.26 | 2.06 | 2.24 | 2.24 | 6.67% | 20,310,803 |
| Jun 30, 2026 | 2.16 | 2.16 | 2.04 | 2.10 | 2.10 | -0.94% | 8,600,680 |
| Jun 29, 2026 | 2.10 | 2.18 | 1.97 | 2.12 | 2.12 | 1.92% | 16,969,978 |
| Jun 26, 2026 | 2.10 | 2.12 | 2.04 | 2.08 | 2.08 | -2.80% | 6,127,900 |
| Jun 25, 2026 | 2.20 | 2.26 | 2.08 | 2.14 | 2.14 | 0.94% | 15,012,836 |
| Jun 24, 2026 | 2.14 | 2.34 | 1.97 | 2.12 | 2.12 | -2.75% | 36,970,892 |