Masstec Link PCL (BKK:MASTEC)
Thailand · Delayed Price · Currency is THB 1.180
-0.020 (-1.67%)
At close: May 12, 2026
Masstec Link PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |