Masan Group Corporation (BKK:MSN11)
Thailand
· Delayed Price · Currency is THB 3.840
+0.040 (1.05%)
Last updated: Apr 28, 2026, 3:48 PM ICT
Masan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 3.90 | 3.92 | 3.88 | 3.92 | 3.92 | - | 6,733 |
| Apr 17, 2026 | 3.92 | 3.98 | 3.92 | 3.92 | 3.92 | 2.62% | 195,814 |
| Apr 16, 2026 | 3.80 | 3.84 | 3.80 | 3.82 | 3.82 | -0.52% | 4,704 |
| Apr 10, 2026 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | - | 26,103 |
| Apr 9, 2026 | 3.80 | 3.86 | 3.80 | 3.84 | 3.84 | 1.05% | 5,155 |
| Apr 8, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.60% | 111 |
| Apr 7, 2026 | 3.74 | 3.76 | 3.72 | 3.74 | 3.74 | -0.53% | 2,302 |
| Apr 3, 2026 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | -1.05% | 3,204 |
| Apr 2, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | -0.52% | 25,988 |
| Apr 1, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | 0.53% | 60,605 |
| Mar 31, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | 1.06% | 3,106 |
| Mar 30, 2026 | 3.62 | 3.76 | 3.62 | 3.76 | 3.76 | 2.17% | 64,391 |
| Mar 27, 2026 | 3.66 | 3.68 | 3.62 | 3.68 | 3.68 | 2.22% | 8,903 |
| Mar 26, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -1.64% | 1,102 |
| Mar 25, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.67% | 6,879 |
| Mar 24, 2026 | 3.58 | 3.62 | 3.56 | 3.60 | 3.60 | 1.69% | 2,204 |
| Mar 23, 2026 | 3.62 | 3.66 | 3.54 | 3.54 | 3.54 | -3.28% | 12,101 |
| Mar 20, 2026 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -2.66% | 25,422 |
| Mar 19, 2026 | 3.70 | 3.78 | 3.70 | 3.76 | 3.76 | 1.62% | 61,085 |
| Mar 18, 2026 | 3.72 | 3.72 | 3.66 | 3.70 | 3.70 | -0.54% | 3,627 |
| Mar 17, 2026 | 3.68 | 3.74 | 3.68 | 3.72 | 3.72 | 0.54% | 34,265 |
| Mar 16, 2026 | 3.66 | 3.70 | 3.64 | 3.70 | 3.70 | 1.09% | 2,332 |
| Mar 13, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 2.81% | 8,100 |
| Mar 12, 2026 | 3.58 | 3.62 | 3.50 | 3.56 | 3.56 | 1.14% | 22,413 |
| Mar 11, 2026 | 3.40 | 3.56 | 3.40 | 3.52 | 3.52 | 6.67% | 117,907 |
| Mar 10, 2026 | 3.32 | 3.38 | 3.22 | 3.30 | 3.30 | -1.20% | 179,327 |
| Mar 9, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | -6.70% | 15,211 |
| 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 |