Masan Group Corporation (BKK:MSN11)
Thailand · Delayed Price · Currency is THB 3.720
+0.040 (1.09%)
At close: Dec 30, 2025
Masan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 3.72 | 3.72 | 3.68 | 3.72 | 3.72 | 1.09% | 44,000 |
| Dec 29, 2025 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 2.79% | 973 |
| Dec 26, 2025 | 3.64 | 3.64 | 3.52 | 3.58 | 3.58 | -1.65% | 34,835 |
| Dec 25, 2025 | 3.64 | 3.68 | 3.62 | 3.64 | 3.64 | 0.55% | 2,609 |
| Dec 24, 2025 | 3.64 | 3.66 | 3.62 | 3.62 | 3.62 | -0.55% | 2,243 |
| Dec 23, 2025 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -1.09% | 23,219 |
| Dec 22, 2025 | 3.68 | 3.68 | 3.64 | 3.68 | 3.68 | 0.55% | 31,505 |
| Dec 19, 2025 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 1.67% | 11,165 |
| Dec 18, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | -0.55% | 11,189 |
| Dec 17, 2025 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | 0.56% | 771 |
| Dec 16, 2025 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | 0.56% | 8,029 |
| Dec 15, 2025 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 9,425 |
| Dec 12, 2025 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | -4.26% | 24,185 |
| Dec 11, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -1.05% | 4,616 |
| Dec 9, 2025 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | -1.55% | 7,374 |
| Dec 8, 2025 | 3.88 | 3.90 | 3.84 | 3.86 | 3.86 | -3.02% | 19,989 |
| Dec 4, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 11,261 |
| Dec 3, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | 1.52% | 2,616 |
| Dec 2, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | - | 1,374 |
| Dec 1, 2025 | 3.90 | 3.94 | 3.88 | 3.94 | 3.94 | - | 608 |
| Nov 28, 2025 | 3.94 | 3.94 | 3.88 | 3.94 | 3.94 | - | 138,874 |
| Nov 27, 2025 | 3.94 | 3.98 | 3.94 | 3.94 | 3.94 | - | 24,844 |
| Nov 26, 2025 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 2.07% | 58,699 |
| Nov 25, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 42,480 |
| Nov 24, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | - | 115,641 |
| Nov 21, 2025 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | -0.51% | 14,480 |
| Nov 20, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -0.51% | 3,630 |
| Nov 19, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -0.51% | 1,202 |
| 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 |