Masan Group Corporation (BKK:MSN11)
Thailand · Delayed Price · Currency is THB 3.600
-0.020 (-0.55%)
At close: Sep 23, 2026
BKK:MSN11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | - | -0.55% | - |
| Sep 22, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 4.02% | 205,789 |
| Sep 21, 2026 | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | -1.14% | 31,095 |
| Sep 18, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | 0.57% | 100,858 |
| Sep 17, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | 1.16% | 100,111 |
| Sep 16, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | - | 4,042 |
| Sep 15, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 1.76% | 101,500 |
| Sep 14, 2026 | 3.40 | 3.44 | 3.36 | 3.40 | 3.40 | -0.58% | 114,152 |
| Sep 11, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | -2.84% | 112,311 |
| Sep 10, 2026 | 3.52 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 103,926 |
| Sep 9, 2026 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | - | 303 |
| Sep 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | 101 |
| Sep 7, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | -0.57% | 104,184 |
| Sep 4, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | -0.57% | 8,812 |
| Sep 3, 2026 | 3.48 | 3.52 | 3.46 | 3.52 | 3.52 | -2.22% | 18,187 |
| Sep 2, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 14,071 |
| Sep 1, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 2,111 |
| Aug 31, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | 0.56% | 1,002 |
| Aug 28, 2026 | 3.54 | 3.58 | 3.54 | 3.56 | 3.56 | - | 58,365 |
| Aug 27, 2026 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | 6,262 |
| Aug 26, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 0.57% | 6,714 |
| Aug 25, 2026 | 3.52 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 100,635 |
| Aug 24, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 109,799 |
| Aug 21, 2026 | 3.46 | 3.54 | 3.44 | 3.54 | 3.54 | 3.51% | 109,673 |
| Aug 20, 2026 | 3.36 | 3.46 | 3.36 | 3.42 | 3.42 | 1.18% | 158,112 |
| Aug 19, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | -0.59% | 4,369 |
| Aug 18, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 51,193 |
| Aug 17, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | - | 4,949 |
| Aug 14, 2026 | 3.44 | 3.46 | 3.36 | 3.38 | 3.38 | -2.31% | 632,728 |
| Aug 13, 2026 | 3.48 | 3.48 | 3.42 | 3.46 | 3.46 | 1.17% | 9,003 |
| Aug 11, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -0.58% | 109,307 |
| Aug 10, 2026 | 3.42 | 3.46 | 3.42 | 3.44 | 3.44 | 0.58% | 81,214 |
| Aug 7, 2026 | 3.42 | 3.42 | 3.38 | 3.42 | 3.42 | 1.18% | 5,522 |
| Aug 6, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | -1.17% | 12,331 |
| Aug 5, 2026 | 3.46 | 3.48 | 3.40 | 3.42 | 3.42 | -2.29% | 6,790 |
| Aug 4, 2026 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | 0.57% | 43,205 |
| Aug 3, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 2.96% | 44,903 |
| Jul 31, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -2.87% | 35,838 |
| Jul 30, 2026 | 3.36 | 3.48 | 3.36 | 3.48 | 3.48 | 6.10% | 77,123 |
| Jul 27, 2026 | 3.30 | 3.32 | 3.24 | 3.28 | 3.28 | -0.61% | 14,909 |
| Jul 24, 2026 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | -0.60% | 26,714 |
| Jul 23, 2026 | 3.28 | 3.32 | 3.18 | 3.32 | 3.32 | 0.61% | 38,479 |
| Jul 22, 2026 | 3.38 | 3.40 | 3.28 | 3.30 | 3.30 | -1.20% | 24,266 |
| Jul 21, 2026 | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | - | 6,658 |
| Jul 20, 2026 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | -4.02% | 16,961 |
| Jul 17, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | - | 9,474 |
| Jul 16, 2026 | 3.48 | 3.48 | 3.44 | 3.48 | 3.48 | -0.57% | 25,230 |
| Jul 15, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | -0.57% | 21,030 |
| Jul 14, 2026 | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | 1.15% | 83,915 |
| Jul 13, 2026 | 3.48 | 3.48 | 3.42 | 3.48 | 3.48 | -1.14% | 53,908 |