Masan Group Corporation (BKK:MSN11)
Thailand · Delayed Price · Currency is THB 3.660
-0.020 (-0.54%)
At close: Nov 2, 2026
BKK:MSN11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.64 | 3.66 | 3.60 | 3.66 | 3.66 | -0.54% | 105,559 |
| Oct 30, 2026 | 3.74 | 3.76 | 3.68 | 3.68 | 3.68 | -3.16% | 4,209 |
| Oct 29, 2026 | 3.84 | 3.86 | 3.80 | 3.80 | 3.80 | -2.56% | 7,157 |
| Oct 28, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 116,697 |
| Oct 27, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 1.05% | 2,035 |
| Oct 26, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | -1.04% | 82,080 |
| Oct 22, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1,752 |
| Oct 21, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | 0.52% | 51,162 |
| Oct 20, 2026 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | 2.67% | 1,385 |
| Oct 19, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 1.63% | 1,300 |
| Oct 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | 3,243 |
| Oct 14, 2026 | 3.72 | 3.74 | 3.70 | 3.74 | 3.74 | -1.58% | 5,977 |
| Oct 12, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -2.06% | 31 |
| Oct 9, 2026 | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | -0.51% | 16,783 |
| Oct 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | 6,360 |
| Oct 7, 2026 | 3.74 | 3.96 | 3.74 | 3.92 | 3.92 | 5.38% | 154,006 |
| Oct 6, 2026 | 3.72 | 3.72 | 3.68 | 3.72 | 3.72 | - | 3,239 |
| Oct 5, 2026 | 3.70 | 3.72 | 3.64 | 3.72 | 3.72 | 1.09% | 223,639 |
| Oct 2, 2026 | 3.78 | 3.78 | 3.64 | 3.68 | 3.68 | - | 117,054 |
| Oct 1, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 2.22% | 10,261 |
| Sep 30, 2026 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | 0.56% | 3,131 |
| Sep 29, 2026 | 3.58 | 3.62 | 3.58 | 3.58 | 3.58 | -0.56% | 437 |
| Sep 28, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | -1.64% | 31,759 |
| Sep 25, 2026 | 3.66 | 3.66 | 3.62 | 3.66 | 3.66 | 0.55% | 10,012 |
| Sep 24, 2026 | 3.64 | 3.68 | 3.64 | 3.64 | 3.64 | 1.11% | 10,423 |
| Sep 23, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | 427 |
| 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 |