Masstec Link PCL (BKK:MASTEC)
Thailand · Delayed Price · Currency is THB 1.390
+0.010 (0.72%)
At close: Jun 4, 2026
Masstec Link PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | - | 3,070,600 |
| Jun 4, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 2,725,911 |
| Jun 2, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | - | 4,043,200 |
| May 29, 2026 | 1.41 | 1.42 | 1.36 | 1.38 | 1.38 | - | 4,288,703 |
| May 28, 2026 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 4,141,000 |
| May 27, 2026 | 1.41 | 1.49 | 1.35 | 1.36 | 1.36 | -1.45% | 21,408,630 |
| May 26, 2026 | 1.38 | 1.40 | 1.34 | 1.38 | 1.38 | 2.22% | 12,269,010 |
| May 25, 2026 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 5.47% | 6,727,621 |
| May 22, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | - | 3,649,801 |
| May 21, 2026 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -1.54% | 3,304,800 |
| May 20, 2026 | 1.28 | 1.31 | 1.26 | 1.30 | 1.30 | 1.56% | 4,131,200 |
| May 19, 2026 | 1.33 | 1.35 | 1.25 | 1.28 | 1.28 | -3.76% | 9,740,609 |
| May 18, 2026 | 1.27 | 1.38 | 1.25 | 1.33 | 1.33 | 5.56% | 19,898,097 |
| May 15, 2026 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | 1.61% | 4,630,801 |
| May 14, 2026 | 1.25 | 1.26 | 1.18 | 1.24 | 1.24 | -2.36% | 4,366,087 |
| May 13, 2026 | 1.22 | 1.29 | 1.19 | 1.27 | 1.27 | 7.63% | 8,992,205 |
| May 12, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 139,602 |
| May 11, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 87,000 |
| May 8, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 663,400 |
| May 7, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | - | 302,093 |
| May 6, 2026 | 1.19 | 1.25 | 1.19 | 1.20 | 1.20 | 2.56% | 2,351,100 |
| May 5, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 281,900 |
| Apr 30, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 238,500 |
| Apr 29, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 207,554 |
| Apr 28, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 40,300 |
| Apr 27, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 78,300 |
| Apr 24, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | - | 331,800 |
| Apr 23, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 274,700 |
| Apr 22, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 483,200 |
| Apr 21, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 620,500 |
| Apr 20, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 636,700 |
| Apr 17, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 488,927 |
| Apr 16, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 407,400 |
| Apr 10, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 454,300 |
| Apr 9, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 566,200 |
| Apr 8, 2026 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | 0.83% | 2,480,741 |
| Apr 7, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 840,243 |
| Apr 3, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 1,189,014 |
| Apr 2, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.44% | 926,300 |
| Apr 1, 2026 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | - | 478,300 |
| Mar 31, 2026 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 1,016,708 |
| Mar 30, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 408,900 |
| 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 |