Masstec Link PCL (BKK:MASTEC)
Thailand · Delayed Price · Currency is THB 1.850
+0.020 (1.09%)
At close: Sep 28, 2026
Masstec Link PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.67% | 2,878,731 |
| Sep 24, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -1.10% | 1,197,258 |
| Sep 23, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 3.41% | 1,467,300 |
| Sep 22, 2026 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | 1.15% | 436,231 |
| Sep 21, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | - | 280,451 |
| Sep 18, 2026 | 1.67 | 1.79 | 1.67 | 1.74 | 1.74 | 4.19% | 1,857,747 |
| Sep 17, 2026 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | 1.21% | 556,784 |
| Sep 16, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 293,200 |
| Sep 15, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 1.20% | 97,512 |
| Sep 14, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | - | 99,300 |
| Sep 11, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -1.78% | 782,710 |
| Sep 10, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -2.31% | 697,920 |
| Sep 9, 2026 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | 2.37% | 299,700 |
| Sep 8, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 279,835 |
| Sep 7, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | - | 257,802 |
| 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 |