Masan Group Corporation (BKK:MSN19)
Thailand · Delayed Price · Currency is THB 3.260
+0.020 (0.62%)
At close: Oct 22, 2026
BKK:MSN19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 600 |
| Oct 21, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | - | 6,320 |
| Oct 20, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 5.88% | 24,750 |
| Oct 15, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.55% | 766 |
| Oct 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 800 |
| Oct 12, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -2.47% | 6,050 |
| Oct 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 200 |
| Oct 8, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -1.22% | 4,060 |
| Oct 7, 2026 | 3.14 | 3.28 | 3.14 | 3.28 | 3.28 | 6.49% | 12,810 |
| Oct 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 2,100 |
| Oct 2, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | 2.65% | 7,657 |
| Oct 1, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 300 |
| Sep 30, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 2,000 |
| Sep 29, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 1.36% | 5,102 |
| Sep 28, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -2.65% | 403 |
| Sep 25, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 1,032 |
| Sep 24, 2026 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | 2.01% | 344 |
| Sep 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 2 |
| Sep 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.47% | 35,218 |
| Sep 21, 2026 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | -2.70% | 121 |
| Sep 18, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 2.78% | 8,102 |
| Sep 16, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 800 |
| Sep 15, 2026 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | 1.41% | 7,035 |
| Sep 14, 2026 | 2.86 | 2.86 | 2.80 | 2.84 | 2.84 | -1.39% | 2,358 |
| Sep 11, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -2.04% | 137 |
| Sep 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 133 |
| Sep 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | 33 |
| Sep 8, 2026 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | -0.68% | 77,236 |
| Sep 7, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.68% | 3,135 |
| Sep 4, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | - | 3,134 |
| Sep 3, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | -2.65% | 60,814 |
| Sep 2, 2026 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 1.34% | 889 |
| Sep 1, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -1.32% | 5,144 |
| Aug 31, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 6,038 |
| Aug 28, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 496 |
| Aug 27, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 1.35% | 152 |
| Aug 26, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 0.68% | 867 |
| Aug 25, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | 17 |
| Aug 24, 2026 | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | -1.33% | 4,012 |
| Aug 21, 2026 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 3.45% | 165,711 |
| Aug 20, 2026 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 2.84% | 19,171 |
| Aug 19, 2026 | 2.86 | 2.86 | 2.80 | 2.82 | 2.82 | -0.70% | 248 |
| Aug 18, 2026 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | 0.71% | 302 |
| Aug 17, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | 1,122 |
| Aug 14, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -2.07% | 18,283 |
| Aug 13, 2026 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | 1.40% | 8,073 |
| Aug 11, 2026 | 2.88 | 2.90 | 2.86 | 2.86 | 2.86 | -0.69% | 10,935 |
| Aug 10, 2026 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | 0.70% | 7,141 |
| Aug 7, 2026 | 2.86 | 2.86 | 2.84 | 2.86 | 2.86 | 0.70% | 3,903 |
| Aug 6, 2026 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | -1.39% | 2,114 |