Masan Group Corporation (BKK:MSN11)
Thailand
· Delayed Price · Currency is THB 3.580
-0.080 (-2.19%)
At close: Mar 6, 2026
Masan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.62 | 3.62 | 3.54 | 3.58 | 3.58 | -2.19% | 8,477 |
| Mar 5, 2026 | 3.66 | 3.70 | 3.64 | 3.66 | 3.66 | - | 11,208 |
| Mar 4, 2026 | 3.70 | 3.70 | 3.58 | 3.66 | 3.66 | -3.68% | 104,503 |
| Mar 2, 2026 | 3.82 | 3.84 | 3.74 | 3.80 | 3.80 | -0.52% | 7,670 |
| Feb 27, 2026 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | -1.04% | 2,411 |
| Feb 26, 2026 | 3.86 | 3.86 | 3.84 | 3.86 | 3.86 | 0.52% | 3,199 |
| Feb 25, 2026 | 3.86 | 3.86 | 3.80 | 3.84 | 3.84 | -0.52% | 4,735 |
| Feb 24, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 1.58% | 3,349 |
| Feb 23, 2026 | 3.78 | 3.80 | 3.74 | 3.80 | 3.80 | 0.53% | 5,505 |
| Feb 20, 2026 | 3.78 | 3.78 | 3.76 | 3.78 | 3.78 | - | 5,503 |
| Feb 19, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.53% | 212 |
| Feb 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 305 |
| Feb 17, 2026 | 3.78 | 3.80 | 3.78 | 3.78 | 3.78 | 0.53% | 303 |
| Feb 16, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | - | 606 |
| Feb 13, 2026 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | - | 3,736 |
| Feb 12, 2026 | 3.76 | 3.78 | 3.76 | 3.76 | 3.76 | - | 21,908 |
| Feb 11, 2026 | 3.74 | 3.78 | 3.74 | 3.76 | 3.76 | 0.53% | 3,628 |
| Feb 10, 2026 | 3.78 | 3.80 | 3.68 | 3.74 | 3.74 | -1.58% | 18,439 |
| Feb 9, 2026 | 3.82 | 3.82 | 3.74 | 3.80 | 3.80 | -1.55% | 20,398 |
| Feb 6, 2026 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | -2.03% | 15,989 |
| Feb 5, 2026 | 4.08 | 4.08 | 3.92 | 3.94 | 3.94 | -3.43% | 37,796 |
| Feb 4, 2026 | 4.08 | 4.08 | 4.04 | 4.08 | 4.08 | 0.49% | 6,207 |
| Feb 3, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -0.98% | 12,654 |
| Feb 2, 2026 | 4.06 | 4.16 | 4.04 | 4.10 | 4.10 | 1.49% | 40,138 |
| Jan 30, 2026 | 4.06 | 4.12 | 4.04 | 4.04 | 4.04 | 0.50% | 26,921 |
| Jan 29, 2026 | 4.00 | 4.04 | 3.92 | 4.02 | 4.02 | 5.79% | 7,973 |
| Jan 28, 2026 | 3.72 | 3.80 | 3.68 | 3.80 | 3.80 | 2.15% | 180,927 |
| Jan 27, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | - | 107 |
| Jan 26, 2026 | 3.80 | 3.80 | 3.68 | 3.72 | 3.72 | -2.62% | 4,530 |
| Jan 23, 2026 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -1.55% | 2,196 |
| Jan 22, 2026 | 3.80 | 3.90 | 3.80 | 3.88 | 3.88 | 2.65% | 2,123 |
| Jan 21, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 2.72% | 13,537 |
| Jan 20, 2026 | 3.84 | 3.88 | 3.68 | 3.68 | 3.68 | -5.15% | 288,094 |
| Jan 19, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -1.52% | 11,822 |
| Jan 16, 2026 | 3.86 | 4.12 | 3.86 | 3.94 | 3.94 | - | 46,213 |
| Jan 15, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | - | 33,954 |
| Jan 14, 2026 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 2.07% | 52,617 |
| Jan 13, 2026 | 3.82 | 3.92 | 3.82 | 3.86 | 3.86 | 3.21% | 47,460 |
| Jan 12, 2026 | 3.72 | 3.76 | 3.72 | 3.74 | 3.74 | -0.53% | 18,113 |
| Jan 9, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -1.05% | 23,153 |
| Jan 8, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 2.15% | 2,613 |
| Jan 7, 2026 | 3.76 | 3.80 | 3.70 | 3.72 | 3.72 | 1.09% | 64,737 |
| Jan 6, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | 10,345 |
| Jan 5, 2026 | 3.64 | 3.72 | 3.64 | 3.66 | 3.66 | -1.61% | 7,107 |
| Dec 30, 2025 | 3.72 | 3.72 | 3.68 | 3.72 | 3.72 | 1.09% | 44,000 |
| Dec 29, 2025 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 2.79% | 973 |
| Dec 26, 2025 | 3.64 | 3.64 | 3.52 | 3.58 | 3.58 | -1.65% | 34,835 |
| Dec 25, 2025 | 3.64 | 3.68 | 3.62 | 3.64 | 3.64 | 0.55% | 2,609 |
| Dec 24, 2025 | 3.64 | 3.66 | 3.62 | 3.62 | 3.62 | -0.55% | 2,243 |
| Dec 23, 2025 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -1.09% | 23,219 |
| Dec 22, 2025 | 3.68 | 3.68 | 3.64 | 3.68 | 3.68 | 0.55% | 31,505 |
| Dec 19, 2025 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 1.67% | 11,165 |
| Dec 18, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | -0.55% | 11,189 |
| Dec 17, 2025 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | 0.56% | 771 |
| Dec 16, 2025 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | 0.56% | 8,029 |
| Dec 15, 2025 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 9,425 |
| Dec 12, 2025 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | -4.26% | 24,185 |
| Dec 11, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -1.05% | 4,616 |
| Dec 9, 2025 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | -1.55% | 7,374 |
| Dec 8, 2025 | 3.88 | 3.90 | 3.84 | 3.86 | 3.86 | -3.02% | 19,989 |
| Dec 4, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 11,261 |
| Dec 3, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | 1.52% | 2,616 |
| Dec 2, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | - | 1,374 |
| Dec 1, 2025 | 3.90 | 3.94 | 3.88 | 3.94 | 3.94 | - | 608 |
| Nov 28, 2025 | 3.94 | 3.94 | 3.88 | 3.94 | 3.94 | - | 138,874 |
| Nov 27, 2025 | 3.94 | 3.98 | 3.94 | 3.94 | 3.94 | - | 24,844 |
| Nov 26, 2025 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 2.07% | 58,699 |
| Nov 25, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 42,480 |
| Nov 24, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | - | 115,641 |
| Nov 21, 2025 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | -0.51% | 14,480 |
| Nov 20, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -0.51% | 3,630 |
| Nov 19, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -0.51% | 1,202 |
| Nov 18, 2025 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | -0.50% | 136,278 |
| Nov 17, 2025 | 3.92 | 4.00 | 3.92 | 3.98 | 3.98 | 2.05% | 12,373 |
| Nov 14, 2025 | 3.94 | 3.96 | 3.90 | 3.90 | 3.90 | -1.52% | 8,767 |
| Nov 13, 2025 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | - | 163,313 |
| Nov 12, 2025 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | 1.02% | 6,356 |
| Nov 11, 2025 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 2.62% | 36,009 |
| Nov 10, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -1.04% | 27,558 |
| Nov 7, 2025 | 3.98 | 3.98 | 3.86 | 3.86 | 3.86 | -2.53% | 8,816 |
| Nov 6, 2025 | 3.96 | 4.00 | 3.94 | 3.96 | 3.96 | -1.49% | 31,430 |
| Nov 5, 2025 | 4.04 | 4.04 | 3.98 | 4.02 | 4.02 | 1.01% | 25,400 |
| Nov 4, 2025 | 3.84 | 4.00 | 3.74 | 3.98 | 3.98 | 3.65% | 144,064 |
| Nov 3, 2025 | 3.94 | 3.94 | 3.82 | 3.84 | 3.84 | -3.52% | 100,923 |
| Oct 31, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | 0.51% | 45,735 |
| Oct 30, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -0.50% | 15,756 |
| Oct 29, 2025 | 3.96 | 4.02 | 3.96 | 3.98 | 3.98 | 0.51% | 73,008 |
| Oct 28, 2025 | 3.92 | 3.98 | 3.84 | 3.96 | 3.96 | - | 83,642 |
| Oct 27, 2025 | 3.96 | 4.00 | 3.90 | 3.96 | 3.96 | -1.00% | 78,508 |
| Oct 24, 2025 | 3.88 | 4.00 | 3.82 | 4.00 | 4.00 | 0.50% | 345,246 |
| Oct 22, 2025 | 3.98 | 4.02 | 3.90 | 3.98 | 3.98 | 1.02% | 258,326 |
| Oct 21, 2025 | 3.94 | 3.98 | 3.84 | 3.94 | 3.94 | - | 5,923,467 |
| Oct 20, 2025 | 4.42 | 4.42 | 3.92 | 3.94 | 3.94 | -10.86% | 1,147,625 |
| Oct 17, 2025 | 4.62 | 4.62 | 4.40 | 4.42 | 4.42 | -0.45% | 1,049,165 |
| Oct 16, 2025 | 4.38 | 4.50 | 4.38 | 4.44 | 4.44 | 7.25% | 164,475 |
| Oct 15, 2025 | 4.16 | 4.20 | 4.14 | 4.14 | 4.14 | -0.48% | 645,046 |
| Oct 14, 2025 | 4.26 | 4.28 | 4.14 | 4.16 | 4.16 | -0.95% | 2,056,833 |
| Oct 10, 2025 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | 1.45% | 1,381,865 |
| Oct 9, 2025 | 4.14 | 4.18 | 4.12 | 4.14 | 4.14 | - | 1,169,897 |
| Oct 8, 2025 | 4.16 | 4.20 | 4.12 | 4.14 | 4.14 | 0.98% | 3,877,371 |