Masan Group Corporation (BKK:MSN11)
Thailand · Delayed Price · Currency is THB 3.640
-0.040 (-1.09%)
At close: Jul 3, 2026
BKK:MSN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | 100 |
| May 26, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 0.52% | 12,256 |
| May 25, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | - | 26,601 |
| 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 |