Masan Group Corporation (BKK:MSN11)
Thailand · Delayed Price · Currency is THB 3.760
-0.060 (-1.57%)
Last updated: May 25, 2026, 11:09 AM ICT
BKK:MSN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.82 | 3.82 | 3.78 | 3.82 | 3.82 | 0.53% | 1,382 |
| May 21, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 0.53% | 7,000 |
| May 20, 2026 | 3.78 | 3.80 | 3.72 | 3.78 | 3.78 | -1.05% | 1,982 |
| May 19, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | - | 812 |
| May 18, 2026 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | -1.55% | 27,007 |
| May 15, 2026 | 3.90 | 3.90 | 3.84 | 3.88 | 3.88 | - | 63,203 |
| May 14, 2026 | 3.88 | 3.92 | 3.88 | 3.88 | 3.88 | -1.02% | 11,901 |
| May 13, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | 2.62% | 9,032 |
| May 12, 2026 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | -0.52% | 145 |
| May 11, 2026 | 3.94 | 3.94 | 3.84 | 3.84 | 3.84 | -3.03% | 30,475 |
| May 8, 2026 | 4.00 | 4.04 | 3.94 | 3.96 | 3.96 | -1.00% | 14,183 |
| May 7, 2026 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | 3.09% | 25,525 |
| May 6, 2026 | 3.84 | 3.88 | 3.80 | 3.88 | 3.88 | 1.04% | 54,128 |
| May 5, 2026 | 3.86 | 3.88 | 3.84 | 3.84 | 3.84 | -0.52% | 23,038 |
| Apr 30, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 0.52% | 52 |
| Apr 29, 2026 | 3.82 | 3.84 | 3.80 | 3.84 | 3.84 | - | 41,782 |
| Apr 28, 2026 | 3.80 | 3.86 | 3.80 | 3.84 | 3.84 | 1.05% | 22,155 |
| Apr 27, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | -1.04% | 2,904 |
| Apr 24, 2026 | 3.90 | 3.90 | 3.80 | 3.84 | 3.84 | -1.03% | 190,863 |
| Apr 23, 2026 | 3.88 | 3.90 | 3.82 | 3.88 | 3.88 | 0.52% | 32,234 |
| Apr 22, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.52% | 2,003 |
| Apr 21, 2026 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -1.02% | 10,111 |
| Apr 20, 2026 | 3.90 | 3.92 | 3.88 | 3.92 | 3.92 | - | 6,733 |
| Apr 17, 2026 | 3.92 | 3.98 | 3.92 | 3.92 | 3.92 | 2.62% | 195,814 |
| Apr 16, 2026 | 3.80 | 3.84 | 3.80 | 3.82 | 3.82 | -0.52% | 4,704 |
| Apr 10, 2026 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | - | 26,103 |
| Apr 9, 2026 | 3.80 | 3.86 | 3.80 | 3.84 | 3.84 | 1.05% | 5,155 |
| Apr 8, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.60% | 111 |
| Apr 7, 2026 | 3.74 | 3.76 | 3.72 | 3.74 | 3.74 | -0.53% | 2,302 |
| Apr 3, 2026 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | -1.05% | 3,204 |
| Apr 2, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | -0.52% | 25,988 |
| Apr 1, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | 0.53% | 60,605 |
| Mar 31, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | 1.06% | 3,106 |
| Mar 30, 2026 | 3.62 | 3.76 | 3.62 | 3.76 | 3.76 | 2.17% | 64,391 |
| Mar 27, 2026 | 3.66 | 3.68 | 3.62 | 3.68 | 3.68 | 2.22% | 8,903 |
| Mar 26, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -1.64% | 1,102 |
| Mar 25, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.67% | 6,879 |
| Mar 24, 2026 | 3.58 | 3.62 | 3.56 | 3.60 | 3.60 | 1.69% | 2,204 |
| Mar 23, 2026 | 3.62 | 3.66 | 3.54 | 3.54 | 3.54 | -3.28% | 12,101 |
| Mar 20, 2026 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -2.66% | 25,422 |
| Mar 19, 2026 | 3.70 | 3.78 | 3.70 | 3.76 | 3.76 | 1.62% | 61,085 |
| Mar 18, 2026 | 3.72 | 3.72 | 3.66 | 3.70 | 3.70 | -0.54% | 3,627 |
| Mar 17, 2026 | 3.68 | 3.74 | 3.68 | 3.72 | 3.72 | 0.54% | 34,265 |
| Mar 16, 2026 | 3.66 | 3.70 | 3.64 | 3.70 | 3.70 | 1.09% | 2,332 |
| Mar 13, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 2.81% | 8,100 |
| Mar 12, 2026 | 3.58 | 3.62 | 3.50 | 3.56 | 3.56 | 1.14% | 22,413 |
| Mar 11, 2026 | 3.40 | 3.56 | 3.40 | 3.52 | 3.52 | 6.67% | 117,907 |
| Mar 10, 2026 | 3.32 | 3.38 | 3.22 | 3.30 | 3.30 | -1.20% | 179,327 |
| Mar 9, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | -6.70% | 15,211 |
| Mar 6, 2026 | 3.62 | 3.62 | 3.54 | 3.58 | 3.58 | -2.19% | 8,477 |