Masan Group Corporation (BKK:MSN19)
Thailand · Delayed Price · Currency is THB · Units3.120
+0.040 (1.30%)
Last updated: Jun 4, 2026, 11:23 AM ICT
BKK:MSN19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | 1,007 |
| Jun 2, 2026 | 3.12 | 3.14 | 3.08 | 3.08 | 3.08 | -1.28% | 528 |
| May 29, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -2.50% | 1,518 |
| May 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 10 |
| May 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 461 |
| May 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 30,051 |
| May 25, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | - | 584 |
| May 22, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 20,110 |
| May 21, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 1.27% | 12,007 |
| May 20, 2026 | 3.18 | 3.18 | 3.12 | 3.14 | 3.14 | -1.88% | 3,900 |
| May 19, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -1.23% | 28,300 |
| May 18, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | - | 15,000 |
| May 15, 2026 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | -1.82% | 5,100 |
| May 14, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 1.23% | 4,139 |
| May 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | 2,001 |
| May 12, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | -0.62% | 6,000 |
| May 11, 2026 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -2.99% | 26,532 |
| May 8, 2026 | 3.36 | 3.40 | 3.32 | 3.34 | 3.34 | - | 36,104 |
| May 7, 2026 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | 3.09% | 4,151 |
| May 6, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 2.53% | 30,115 |
| May 5, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -1.25% | 1,350 |
| Apr 30, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | 0.63% | 702 |
| Apr 29, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | 12,248 |
| Apr 28, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 261 |
| Apr 27, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | 3,301 |
| Apr 24, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -1.23% | 3,000 |
| Apr 23, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.61% | 4,200 |
| Apr 22, 2026 | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | -1.21% | 5,100 |
| Apr 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | 2,000 |
| Apr 20, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | - | 5,200 |
| Apr 17, 2026 | 3.40 | 3.40 | 3.28 | 3.28 | 3.28 | 1.86% | 2,007 |
| Apr 16, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | -0.62% | 1,401 |
| Apr 10, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -1.22% | 231 |
| Apr 9, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 1.23% | 601 |
| Apr 8, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 3.18% | 1,202 |
| Apr 7, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -1.26% | 2,102 |
| Apr 3, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | 1,000 |
| Apr 2, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -2.47% | 25,000 |
| Apr 1, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 2.53% | 3,009 |
| Mar 31, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | 2.60% | 4,000 |
| Mar 30, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 9,889 |
| Mar 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 49,410 |
| Mar 26, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | -0.65% | 11,201 |
| Mar 25, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 2.00% | 600 |
| Mar 24, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 34,000 |
| Mar 23, 2026 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -3.25% | 502 |
| Mar 20, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -1.28% | 3,310 |
| Mar 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | 37 |
| Mar 18, 2026 | 3.12 | 3.12 | 3.04 | 3.06 | 3.06 | -1.92% | 28,606 |
| Mar 17, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | 1.96% | 28,111 |