Masan Group Corporation (MSN11) Price History

Daily open, high, low, close and volume for Masan Group Corporation (MSN11) from 2025-10-15 to 2026-10-15, newest first.

‹ MSN11 price and chart

Date	Open	High	Low	Close	Volume
2026-10-15	THB 3.68	THB 3.68	THB 3.68	THB 3.68	3,243
2026-10-14	THB 3.72	THB 3.74	THB 3.70	THB 3.74	5,977
2026-10-12	THB 3.82	THB 3.82	THB 3.80	THB 3.80	31
2026-10-09	THB 3.86	THB 3.88	THB 3.84	THB 3.88	16,783
2026-10-08	THB 3.90	THB 3.90	THB 3.90	THB 3.90	6,360
2026-10-07	THB 3.74	THB 3.96	THB 3.74	THB 3.92	154,006
2026-10-06	THB 3.72	THB 3.72	THB 3.68	THB 3.72	3,239
2026-10-05	THB 3.70	THB 3.72	THB 3.64	THB 3.72	223,639
2026-10-02	THB 3.78	THB 3.78	THB 3.64	THB 3.68	117,054
2026-10-01	THB 3.62	THB 3.68	THB 3.62	THB 3.68	10,261
2026-09-30	THB 3.60	THB 3.64	THB 3.60	THB 3.60	3,131
2026-09-29	THB 3.58	THB 3.62	THB 3.58	THB 3.58	437
2026-09-28	THB 3.58	THB 3.60	THB 3.56	THB 3.60	31,759
2026-09-25	THB 3.66	THB 3.66	THB 3.62	THB 3.66	10,012
2026-09-24	THB 3.64	THB 3.68	THB 3.64	THB 3.64	10,423
2026-09-23	THB 3.60	THB 3.62	THB 3.58	THB 3.60	427
2026-09-22	THB 3.60	THB 3.62	THB 3.60	THB 3.62	205,789
2026-09-21	THB 3.52	THB 3.52	THB 3.46	THB 3.48	31,095
2026-09-18	THB 3.56	THB 3.56	THB 3.52	THB 3.52	100,858
2026-09-17	THB 3.50	THB 3.52	THB 3.50	THB 3.50	100,111
2026-09-16	THB 3.44	THB 3.46	THB 3.44	THB 3.46	4,042
2026-09-15	THB 3.40	THB 3.46	THB 3.40	THB 3.46	101,500
2026-09-14	THB 3.40	THB 3.44	THB 3.36	THB 3.40	114,152
2026-09-11	THB 3.46	THB 3.46	THB 3.40	THB 3.42	112,311
2026-09-10	THB 3.52	THB 3.52	THB 3.48	THB 3.52	103,926
2026-09-09	THB 3.52	THB 3.52	THB 3.48	THB 3.50	303
2026-09-08	THB 3.50	THB 3.50	THB 3.50	THB 3.50	101
2026-09-07	THB 3.48	THB 3.48	THB 3.46	THB 3.48	104,184
2026-09-04	THB 3.48	THB 3.50	THB 3.48	THB 3.50	8,812
2026-09-03	THB 3.48	THB 3.52	THB 3.46	THB 3.52	18,187
2026-09-02	THB 3.60	THB 3.60	THB 3.58	THB 3.60	14,071
2026-09-01	THB 3.60	THB 3.60	THB 3.58	THB 3.60	2,111
2026-08-31	THB 3.60	THB 3.60	THB 3.58	THB 3.58	1,002
2026-08-28	THB 3.54	THB 3.58	THB 3.54	THB 3.56	58,365
2026-08-27	THB 3.56	THB 3.56	THB 3.54	THB 3.56	6,262
2026-08-26	THB 3.50	THB 3.54	THB 3.50	THB 3.54	6,714
2026-08-25	THB 3.52	THB 3.52	THB 3.48	THB 3.52	100,635
2026-08-24	THB 3.52	THB 3.54	THB 3.50	THB 3.50	109,799
2026-08-21	THB 3.46	THB 3.54	THB 3.46	THB 3.54	109,524
2026-08-20	THB 3.36	THB 3.46	THB 3.36	THB 3.42	158,112
2026-08-19	THB 3.38	THB 3.38	THB 3.34	THB 3.38	4,369
2026-08-18	THB 3.36	THB 3.40	THB 3.36	THB 3.40	51,193
2026-08-17	THB 3.38	THB 3.38	THB 3.34	THB 3.38	4,949
2026-08-14	THB 3.44	THB 3.46	THB 3.36	THB 3.38	632,728
2026-08-13	THB 3.46	THB 3.48	THB 3.42	THB 3.46	9,002
2026-08-11	THB 3.46	THB 3.46	THB 3.42	THB 3.42	84,307
2026-08-10	THB 3.42	THB 3.46	THB 3.42	THB 3.44	81,214
2026-08-07	THB 3.42	THB 3.42	THB 3.38	THB 3.42	5,522
2026-08-06	THB 3.38	THB 3.40	THB 3.38	THB 3.38	12,331
2026-08-05	THB 3.46	THB 3.48	THB 3.40	THB 3.42	6,790
2026-08-04	THB 3.50	THB 3.50	THB 3.44	THB 3.50	43,204
2026-08-03	THB 3.42	THB 3.48	THB 3.42	THB 3.48	38,886
2026-07-31	THB 3.46	THB 3.46	THB 3.38	THB 3.38	35,838
2026-07-30	THB 3.36	THB 3.48	THB 3.36	THB 3.48	77,123
2026-07-27	THB 3.30	THB 3.32	THB 3.24	THB 3.28	14,909
2026-07-24	THB 3.26	THB 3.30	THB 3.24	THB 3.30	26,714
2026-07-23	THB 3.28	THB 3.32	THB 3.18	THB 3.32	38,079
2026-07-22	THB 3.38	THB 3.40	THB 3.28	THB 3.30	24,216
2026-07-21	THB 3.34	THB 3.36	THB 3.34	THB 3.34	6,658
2026-07-20	THB 3.46	THB 3.46	THB 3.34	THB 3.34	16,961
2026-07-17	THB 3.48	THB 3.50	THB 3.48	THB 3.48	9,473
2026-07-16	THB 3.48	THB 3.48	THB 3.44	THB 3.48	25,230
2026-07-15	THB 3.50	THB 3.50	THB 3.48	THB 3.50	21,030
2026-07-14	THB 3.44	THB 3.52	THB 3.44	THB 3.52	83,915
2026-07-13	THB 3.48	THB 3.48	THB 3.42	THB 3.48	53,908
2026-07-10	THB 3.50	THB 3.52	THB 3.48	THB 3.52	3,193
2026-07-09	THB 3.52	THB 3.54	THB 3.50	THB 3.52	1,471
2026-07-08	THB 3.46	THB 3.54	THB 3.44	THB 3.54	13,037
2026-07-07	THB 3.56	THB 3.56	THB 3.48	THB 3.50	14,373
2026-07-06	THB 3.62	THB 3.62	THB 3.54	THB 3.58	82,749
2026-07-03	THB 3.66	THB 3.66	THB 3.64	THB 3.64	227
2026-07-02	THB 3.70	THB 3.70	THB 3.68	THB 3.68	465
2026-07-01	THB 3.66	THB 3.70	THB 3.66	THB 3.70	14,865
2026-06-30	THB 3.66	THB 3.68	THB 3.64	THB 3.66	4,153
2026-06-29	THB 3.64	THB 3.66	THB 3.64	THB 3.66	8
2026-06-26	THB 3.64	THB 3.64	THB 3.64	THB 3.64	1
2026-06-25	THB 3.64	THB 3.66	THB 3.62	THB 3.66	5,526
2026-06-24	THB 3.62	THB 3.64	THB 3.62	THB 3.64	35
2026-06-23	THB 3.60	THB 3.64	THB 3.60	THB 3.62	5,365
2026-06-22	THB 3.62	THB 3.62	THB 3.58	THB 3.62	203
2026-06-19	THB 3.62	THB 3.64	THB 3.62	THB 3.62	301
2026-06-18	THB 3.64	THB 3.64	THB 3.64	THB 3.64	6
2026-06-17	THB 3.62	THB 3.64	THB 3.60	THB 3.60	1,354
2026-06-16	THB 3.60	THB 3.62	THB 3.60	THB 3.62	30,009
2026-06-15	THB 3.58	THB 3.62	THB 3.58	THB 3.62	32
2026-06-12	THB 3.58	THB 3.62	THB 3.58	THB 3.58	2,119
2026-06-11	THB 3.60	THB 3.60	THB 3.58	THB 3.58	310
2026-06-10	THB 3.62	THB 3.64	THB 3.60	THB 3.62	5,334
2026-06-09	THB 3.56	THB 3.62	THB 3.56	THB 3.62	10,506
2026-06-08	THB 3.66	THB 3.66	THB 3.56	THB 3.56	52,985
2026-06-05	THB 3.72	THB 3.72	THB 3.62	THB 3.62	6,259
2026-06-04	THB 3.68	THB 3.72	THB 3.68	THB 3.70	1,873
2026-06-02	THB 3.72	THB 3.72	THB 3.66	THB 3.66	19,560
2026-05-29	THB 3.76	THB 3.76	THB 3.72	THB 3.74	6,236
2026-05-28	THB 3.84	THB 3.84	THB 3.78	THB 3.78	1,409
2026-05-27	THB 3.82	THB 3.82	THB 3.82	THB 3.82	100
2026-05-26	THB 3.82	THB 3.82	THB 3.82	THB 3.82	0
2026-05-25	THB 3.76	THB 3.82	THB 3.76	THB 3.82	26,601
2026-05-22	THB 3.82	THB 3.82	THB 3.78	THB 3.82	1,382
2026-05-21	THB 3.76	THB 3.80	THB 3.76	THB 3.80	7,000
2026-05-20	THB 3.78	THB 3.80	THB 3.72	THB 3.78	1,982
2026-05-19	THB 3.82	THB 3.84	THB 3.80	THB 3.82	812
2026-05-18	THB 3.80	THB 3.84	THB 3.78	THB 3.82	27,007
2026-05-15	THB 3.90	THB 3.90	THB 3.84	THB 3.88	63,203
2026-05-14	THB 3.88	THB 3.92	THB 3.88	THB 3.88	11,901
2026-05-13	THB 3.82	THB 3.92	THB 3.82	THB 3.92	9,032
2026-05-12	THB 3.80	THB 3.84	THB 3.78	THB 3.82	145
2026-05-11	THB 3.94	THB 3.94	THB 3.84	THB 3.84	30,475
2026-05-08	THB 4.00	THB 4.04	THB 3.94	THB 3.96	14,183
2026-05-07	THB 4.00	THB 4.02	THB 3.98	THB 4.00	25,525
2026-05-06	THB 3.84	THB 3.88	THB 3.80	THB 3.88	54,128
2026-05-05	THB 3.86	THB 3.88	THB 3.84	THB 3.84	23,038
2026-04-30	THB 3.82	THB 3.86	THB 3.82	THB 3.86	52
2026-04-29	THB 3.82	THB 3.84	THB 3.80	THB 3.84	41,782
2026-04-28	THB 3.80	THB 3.86	THB 3.80	THB 3.84	22,155
2026-04-27	THB 3.78	THB 3.80	THB 3.78	THB 3.80	2,904
2026-04-24	THB 3.90	THB 3.90	THB 3.80	THB 3.84	190,863
2026-04-23	THB 3.88	THB 3.90	THB 3.82	THB 3.88	32,234
2026-04-22	THB 3.88	THB 3.88	THB 3.86	THB 3.86	2,003
2026-04-21	THB 3.94	THB 3.94	THB 3.88	THB 3.88	10,111
2026-04-20	THB 3.90	THB 3.92	THB 3.88	THB 3.92	6,733
2026-04-17	THB 3.92	THB 3.98	THB 3.92	THB 3.92	195,814
2026-04-16	THB 3.80	THB 3.84	THB 3.80	THB 3.82	4,704
2026-04-10	THB 3.86	THB 3.86	THB 3.82	THB 3.84	26,103
2026-04-09	THB 3.80	THB 3.86	THB 3.80	THB 3.84	5,155
2026-04-08	THB 3.76	THB 3.80	THB 3.76	THB 3.80	111
2026-04-07	THB 3.74	THB 3.76	THB 3.72	THB 3.74	2,302
2026-04-03	THB 3.76	THB 3.78	THB 3.74	THB 3.76	3,204
2026-04-02	THB 3.80	THB 3.82	THB 3.76	THB 3.80	25,988
2026-04-01	THB 3.82	THB 3.84	THB 3.80	THB 3.82	60,605
2026-03-31	THB 3.80	THB 3.82	THB 3.78	THB 3.80	3,106
2026-03-30	THB 3.62	THB 3.76	THB 3.62	THB 3.76	64,391
2026-03-27	THB 3.66	THB 3.68	THB 3.62	THB 3.68	8,903
2026-03-26	THB 3.62	THB 3.62	THB 3.60	THB 3.60	1,102
2026-03-25	THB 3.60	THB 3.66	THB 3.60	THB 3.66	6,879
2026-03-24	THB 3.58	THB 3.62	THB 3.56	THB 3.60	2,204
2026-03-23	THB 3.62	THB 3.66	THB 3.54	THB 3.54	12,101
2026-03-20	THB 3.74	THB 3.74	THB 3.66	THB 3.66	25,422
2026-03-19	THB 3.70	THB 3.78	THB 3.70	THB 3.76	61,085
2026-03-18	THB 3.72	THB 3.72	THB 3.66	THB 3.70	3,627
2026-03-17	THB 3.68	THB 3.74	THB 3.68	THB 3.72	34,265
2026-03-16	THB 3.66	THB 3.70	THB 3.64	THB 3.70	2,332
2026-03-13	THB 3.60	THB 3.66	THB 3.60	THB 3.66	8,100
2026-03-12	THB 3.58	THB 3.62	THB 3.50	THB 3.56	22,413
2026-03-11	THB 3.40	THB 3.56	THB 3.40	THB 3.52	117,907
2026-03-10	THB 3.32	THB 3.38	THB 3.22	THB 3.30	179,327
2026-03-09	THB 3.34	THB 3.36	THB 3.32	THB 3.34	15,211
2026-03-06	THB 3.62	THB 3.62	THB 3.54	THB 3.58	8,477
2026-03-05	THB 3.66	THB 3.70	THB 3.64	THB 3.66	11,208
2026-03-04	THB 3.70	THB 3.70	THB 3.58	THB 3.66	104,503
2026-03-02	THB 3.82	THB 3.84	THB 3.74	THB 3.80	7,670
2026-02-27	THB 3.84	THB 3.84	THB 3.80	THB 3.82	2,411
2026-02-26	THB 3.86	THB 3.86	THB 3.84	THB 3.86	3,199
2026-02-25	THB 3.86	THB 3.86	THB 3.80	THB 3.84	4,735
2026-02-24	THB 3.76	THB 3.86	THB 3.76	THB 3.86	3,349
2026-02-23	THB 3.78	THB 3.80	THB 3.74	THB 3.80	5,505
2026-02-20	THB 3.78	THB 3.78	THB 3.76	THB 3.78	5,503
2026-02-19	THB 3.80	THB 3.80	THB 3.78	THB 3.78	212
2026-02-18	THB 3.80	THB 3.80	THB 3.80	THB 3.80	305
2026-02-17	THB 3.78	THB 3.80	THB 3.78	THB 3.78	303
2026-02-16	THB 3.78	THB 3.78	THB 3.76	THB 3.76	606
2026-02-13	THB 3.78	THB 3.78	THB 3.74	THB 3.76	3,736
2026-02-12	THB 3.76	THB 3.78	THB 3.76	THB 3.76	21,908
2026-02-11	THB 3.74	THB 3.78	THB 3.74	THB 3.76	3,628
2026-02-10	THB 3.78	THB 3.80	THB 3.68	THB 3.74	18,439
2026-02-09	THB 3.82	THB 3.82	THB 3.74	THB 3.80	20,398
2026-02-06	THB 3.86	THB 3.88	THB 3.84	THB 3.86	15,989
2026-02-05	THB 4.08	THB 4.08	THB 3.92	THB 3.94	37,796
2026-02-04	THB 4.08	THB 4.08	THB 4.04	THB 4.08	6,207
2026-02-03	THB 4.14	THB 4.14	THB 4.06	THB 4.06	12,654
2026-02-02	THB 4.06	THB 4.16	THB 4.04	THB 4.10	40,138
2026-01-30	THB 4.06	THB 4.12	THB 4.04	THB 4.04	26,921
2026-01-29	THB 4.00	THB 4.04	THB 3.92	THB 4.02	7,973
2026-01-28	THB 3.72	THB 3.80	THB 3.68	THB 3.80	180,927
2026-01-27	THB 3.66	THB 3.72	THB 3.66	THB 3.72	107
2026-01-26	THB 3.80	THB 3.80	THB 3.68	THB 3.72	4,530
2026-01-23	THB 3.88	THB 3.88	THB 3.82	THB 3.82	2,196
2026-01-22	THB 3.80	THB 3.90	THB 3.80	THB 3.88	2,123
2026-01-21	THB 3.70	THB 3.78	THB 3.70	THB 3.78	13,537
2026-01-20	THB 3.84	THB 3.88	THB 3.68	THB 3.68	288,094
2026-01-19	THB 3.92	THB 3.92	THB 3.88	THB 3.88	11,822
2026-01-16	THB 3.86	THB 4.12	THB 3.86	THB 3.94	46,213
2026-01-15	THB 3.94	THB 3.94	THB 3.90	THB 3.94	33,954
2026-01-14	THB 3.84	THB 3.94	THB 3.84	THB 3.94	52,617
2026-01-13	THB 3.82	THB 3.92	THB 3.82	THB 3.86	47,460
2026-01-12	THB 3.72	THB 3.76	THB 3.72	THB 3.74	18,113
2026-01-09	THB 3.80	THB 3.80	THB 3.76	THB 3.76	23,153
2026-01-08	THB 3.74	THB 3.80	THB 3.74	THB 3.80	2,613
2026-01-07	THB 3.76	THB 3.80	THB 3.70	THB 3.72	64,737
2026-01-06	THB 3.66	THB 3.68	THB 3.66	THB 3.68	10,345
2026-01-05	THB 3.64	THB 3.72	THB 3.64	THB 3.66	7,107
2025-12-30	THB 3.72	THB 3.72	THB 3.68	THB 3.72	44,000
2025-12-29	THB 3.60	THB 3.68	THB 3.60	THB 3.68	973
2025-12-26	THB 3.64	THB 3.64	THB 3.52	THB 3.58	34,835
2025-12-25	THB 3.64	THB 3.68	THB 3.62	THB 3.64	2,609
2025-12-24	THB 3.64	THB 3.66	THB 3.62	THB 3.62	2,243
2025-12-23	THB 3.64	THB 3.68	THB 3.64	THB 3.64	23,209
2025-12-22	THB 3.68	THB 3.68	THB 3.64	THB 3.68	31,505
2025-12-19	THB 3.62	THB 3.66	THB 3.62	THB 3.66	11,165
2025-12-18	THB 3.60	THB 3.60	THB 3.58	THB 3.60	11,189
2025-12-17	THB 3.62	THB 3.64	THB 3.62	THB 3.62	771
2025-12-16	THB 3.60	THB 3.62	THB 3.56	THB 3.60	8,029
2025-12-15	THB 3.60	THB 3.62	THB 3.56	THB 3.58	9,425
2025-12-12	THB 3.72	THB 3.72	THB 3.60	THB 3.60	24,185
2025-12-11	THB 3.78	THB 3.80	THB 3.74	THB 3.76	4,616
2025-12-09	THB 3.82	THB 3.82	THB 3.78	THB 3.80	7,374
2025-12-08	THB 3.88	THB 3.90	THB 3.84	THB 3.86	19,989
2025-12-04	THB 4.00	THB 4.02	THB 3.98	THB 3.98	11,261
2025-12-03	THB 4.00	THB 4.00	THB 3.98	THB 4.00	2,616
2025-12-02	THB 3.90	THB 3.94	THB 3.90	THB 3.94	1,374
2025-12-01	THB 3.90	THB 3.94	THB 3.88	THB 3.94	608
2025-11-28	THB 3.94	THB 3.94	THB 3.88	THB 3.94	138,874
2025-11-27	THB 3.94	THB 3.98	THB 3.94	THB 3.94	24,844
2025-11-26	THB 3.88	THB 3.94	THB 3.88	THB 3.94	58,699
2025-11-25	THB 3.90	THB 3.90	THB 3.86	THB 3.86	42,480
2025-11-24	THB 3.94	THB 3.94	THB 3.90	THB 3.90	115,641
2025-11-21	THB 3.88	THB 3.90	THB 3.86	THB 3.90	14,480
2025-11-20	THB 3.94	THB 3.94	THB 3.92	THB 3.92	3,630
2025-11-19	THB 3.96	THB 3.96	THB 3.94	THB 3.94	1,202
2025-11-18	THB 3.96	THB 3.96	THB 3.94	THB 3.96	136,278
2025-11-17	THB 3.92	THB 4.00	THB 3.92	THB 3.98	12,373
2025-11-14	THB 3.94	THB 3.96	THB 3.90	THB 3.90	8,767
2025-11-13	THB 3.96	THB 3.98	THB 3.94	THB 3.96	163,313
2025-11-12	THB 3.96	THB 3.98	THB 3.96	THB 3.96	6,356
2025-11-11	THB 3.86	THB 3.92	THB 3.86	THB 3.92	36,009
2025-11-10	THB 3.88	THB 3.88	THB 3.82	THB 3.82	27,558
2025-11-07	THB 3.98	THB 3.98	THB 3.86	THB 3.86	8,816
2025-11-06	THB 3.96	THB 4.00	THB 3.94	THB 3.96	31,430
2025-11-05	THB 4.04	THB 4.04	THB 3.98	THB 4.02	25,400
2025-11-04	THB 3.84	THB 4.00	THB 3.74	THB 3.98	144,064
2025-11-03	THB 3.94	THB 3.94	THB 3.82	THB 3.84	100,923
2025-10-31	THB 4.00	THB 4.00	THB 3.96	THB 3.98	45,735
2025-10-30	THB 4.00	THB 4.00	THB 3.96	THB 3.96	15,756
2025-10-29	THB 3.96	THB 4.02	THB 3.96	THB 3.98	72,998
2025-10-28	THB 3.92	THB 3.98	THB 3.84	THB 3.96	83,642
2025-10-27	THB 3.96	THB 4.00	THB 3.90	THB 3.96	78,508
2025-10-24	THB 3.88	THB 4.00	THB 3.82	THB 4.00	345,246
2025-10-22	THB 3.98	THB 4.02	THB 3.90	THB 3.98	258,326
2025-10-21	THB 3.94	THB 3.98	THB 3.84	THB 3.94	5,923,467
2025-10-20	THB 4.42	THB 4.42	THB 3.92	THB 3.94	1,147,625
2025-10-17	THB 4.62	THB 4.62	THB 4.40	THB 4.42	1,049,165
2025-10-16	THB 4.38	THB 4.50	THB 4.38	THB 4.44	164,475
2025-10-15	THB 4.16	THB 4.20	THB 4.14	THB 4.14	645,046