Masan Group Corporation (BKK:MSN19)
Thailand · Delayed Price · Currency is THB · Units2.820
0.00 (0.00%)
Last updated: Jul 21, 2026, 11:54 AM ICT
BKK:MSN19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.88 | 2.88 | 2.80 | 2.82 | 2.82 | -4.08% | 23,001 |
| Jul 17, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | 102 |
| Jul 16, 2026 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | 0.69% | 9,952 |
| Jul 15, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.68% | 9,701 |
| Jul 14, 2026 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | 1.39% | 15,471 |
| Jul 13, 2026 | 2.88 | 2.90 | 2.84 | 2.88 | 2.88 | -0.69% | 5,038 |
| Jul 10, 2026 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | -1.36% | 32,137 |
| Jul 9, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | -0.68% | 8,002 |
| Jul 8, 2026 | 2.90 | 2.98 | 2.90 | 2.96 | 2.96 | 1.37% | 6,617 |
| Jul 7, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -2.67% | 3,152 |
| Jul 6, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -1.32% | 54 |
| Jul 2, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | 11 |
| Jul 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | 6,001 |
| Jun 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 900 |
| Jun 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | 2,300 |
| Jun 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 6 |
| Jun 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 500 |
| Jun 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | 13 |
| Jun 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 13 |
| Jun 19, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 3,301 |
| Jun 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | 73 |
| Jun 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | 10 |
| Jun 16, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | 3 |
| Jun 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | 6 |
| Jun 12, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 3 |
| Jun 11, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | -1.32% | 1,504 |
| Jun 10, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | 31 |
| Jun 9, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 21,166 |
| Jun 8, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -2.60% | 7,350 |
| Jun 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | 1 |
| 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 |