Masan Group Corporation (BKK:MSN11)
Thailand · Delayed Price · Currency is THB 3.460
+0.040 (1.17%)
At close: Aug 13, 2026
BKK:MSN11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | - | 3,193 |
| Jul 9, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | -0.56% | 2,469 |
| Jul 8, 2026 | 3.46 | 3.54 | 3.44 | 3.54 | 3.54 | 1.14% | 13,037 |
| Jul 7, 2026 | 3.56 | 3.56 | 3.48 | 3.50 | 3.50 | -2.23% | 14,373 |
| Jul 6, 2026 | 3.62 | 3.62 | 3.54 | 3.58 | 3.58 | -1.65% | 82,749 |
| Jul 3, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -1.09% | 227 |
| Jul 2, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 465 |
| Jul 1, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 1.09% | 14,865 |
| Jun 30, 2026 | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | - | 4,153 |
| Jun 29, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 0.55% | 8 |
| Jun 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | 1 |
| Jun 25, 2026 | 3.64 | 3.66 | 3.62 | 3.66 | 3.66 | 0.55% | 5,526 |
| Jun 24, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.55% | 35 |
| Jun 23, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | - | 5,365 |
| Jun 22, 2026 | 3.62 | 3.62 | 3.58 | 3.62 | 3.62 | - | 203 |
| Jun 19, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | -0.55% | 301 |
| Jun 18, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | 6 |
| Jun 17, 2026 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | -0.55% | 1,354 |
| Jun 16, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | - | 30,009 |
| Jun 15, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.12% | 32 |
| Jun 12, 2026 | 3.58 | 3.62 | 3.58 | 3.58 | 3.58 | - | 2,119 |
| Jun 11, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -1.10% | 310 |
| Jun 10, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | - | 5,334 |
| Jun 9, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 1.69% | 10,506 |
| Jun 8, 2026 | 3.66 | 3.66 | 3.56 | 3.56 | 3.56 | -1.66% | 52,985 |
| Jun 5, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -2.16% | 6,259 |
| Jun 4, 2026 | 3.68 | 3.72 | 3.68 | 3.70 | 3.70 | 1.09% | 1,873 |
| Jun 2, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -2.14% | 19,560 |
| May 29, 2026 | 3.76 | 3.76 | 3.72 | 3.74 | 3.74 | -1.06% | 6,236 |
| May 28, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -1.05% | 1,409 |