Masan Group Corporation (BKK:MSN11)
Thailand · Delayed Price · Currency is THB 3.960
0.00 (0.00%)
Last updated: Nov 19, 2025, 10:51 AM ICT
Masan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | -0.50% | 136,278 |
| Nov 17, 2025 | 3.92 | 4.00 | 3.92 | 3.98 | 3.98 | 2.05% | 12,373 |
| Nov 14, 2025 | 3.94 | 3.96 | 3.90 | 3.90 | 3.90 | -1.52% | 8,767 |
| Nov 13, 2025 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | - | 163,313 |
| Nov 12, 2025 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | 1.02% | 6,356 |
| Nov 11, 2025 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 2.62% | 36,009 |
| Nov 10, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -1.04% | 27,558 |
| Nov 7, 2025 | 3.98 | 3.98 | 3.86 | 3.86 | 3.86 | -2.53% | 8,816 |
| Nov 6, 2025 | 3.96 | 4.00 | 3.94 | 3.96 | 3.96 | -1.49% | 31,430 |
| Nov 5, 2025 | 4.04 | 4.04 | 3.98 | 4.02 | 4.02 | 1.01% | 25,400 |
| Nov 4, 2025 | 3.84 | 4.00 | 3.74 | 3.98 | 3.98 | 3.65% | 144,064 |
| Nov 3, 2025 | 3.94 | 3.94 | 3.82 | 3.84 | 3.84 | -3.52% | 100,923 |
| Oct 31, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | 0.51% | 45,735 |
| Oct 30, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -0.50% | 15,756 |
| Oct 29, 2025 | 3.96 | 4.02 | 3.96 | 3.98 | 3.98 | 0.51% | 73,008 |
| Oct 28, 2025 | 3.92 | 3.98 | 3.84 | 3.96 | 3.96 | - | 83,642 |
| Oct 27, 2025 | 3.96 | 4.00 | 3.90 | 3.96 | 3.96 | -1.00% | 78,508 |
| Oct 24, 2025 | 3.88 | 4.00 | 3.82 | 4.00 | 4.00 | 0.50% | 345,246 |
| Oct 22, 2025 | 3.98 | 4.02 | 3.90 | 3.98 | 3.98 | 1.02% | 258,326 |
| Oct 21, 2025 | 3.94 | 3.98 | 3.84 | 3.94 | 3.94 | - | 5,923,467 |
| Oct 20, 2025 | 4.42 | 4.42 | 3.92 | 3.94 | 3.94 | -10.86% | 1,147,625 |
| Oct 17, 2025 | 4.62 | 4.62 | 4.40 | 4.42 | 4.42 | -0.45% | 1,049,165 |
| Oct 16, 2025 | 4.38 | 4.50 | 4.38 | 4.44 | 4.44 | 7.25% | 164,475 |
| Oct 15, 2025 | 4.16 | 4.20 | 4.14 | 4.14 | 4.14 | -0.48% | 645,046 |
| Oct 14, 2025 | 4.26 | 4.28 | 4.14 | 4.16 | 4.16 | -0.95% | 2,056,833 |
| Oct 10, 2025 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | 1.45% | 1,381,865 |
| Oct 9, 2025 | 4.14 | 4.18 | 4.12 | 4.14 | 4.14 | - | 1,169,897 |
| Oct 8, 2025 | 4.16 | 4.20 | 4.12 | 4.14 | 4.14 | 0.98% | 3,877,371 |
| Oct 7, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.49% | 69,351 |
| Oct 6, 2025 | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | 3.52% | 44,608 |
| Oct 3, 2025 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | -1.49% | 55,976 |
| Oct 2, 2025 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | 0.50% | 52,678 |
| Oct 1, 2025 | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | -0.50% | 68,865 |
| Sep 30, 2025 | 4.02 | 4.04 | 4.00 | 4.04 | 4.04 | -0.49% | 10,430 |
| Sep 29, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 0.50% | 60,928 |
| Sep 26, 2025 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.49% | 4,972 |
| Sep 25, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | - | 12,413 |
| Sep 24, 2025 | 4.00 | 4.06 | 3.98 | 4.06 | 4.06 | 1.00% | 55,425 |
| Sep 23, 2025 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | - | 57,198 |
| Sep 22, 2025 | 4.12 | 4.12 | 3.98 | 4.02 | 4.02 | -3.37% | 75,394 |
| Sep 19, 2025 | 4.16 | 4.22 | 4.14 | 4.16 | 4.16 | - | 20,863 |
| Sep 18, 2025 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | -0.48% | 70,718 |