Masstec Link Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.180	1.180	1.180	1.180	1.180	0
2026-04-30	1.150	1.190	1.150	1.180	1.180	238,500
2026-04-29	1.160	1.180	1.160	1.170	1.170	207,500
2026-04-28	1.170	1.180	1.160	1.170	1.170	40,300
2026-04-27	1.180	1.180	1.160	1.180	1.180	78,300
2026-04-24	1.160	1.190	1.160	1.170	1.170	331,800
2026-04-23	1.190	1.190	1.160	1.170	1.170	274,700
2026-04-22	1.160	1.190	1.160	1.190	1.190	483,200
2026-04-21	1.190	1.200	1.170	1.170	1.170	620,500
2026-04-20	1.220	1.220	1.170	1.180	1.180	636,700
2026-04-17	1.190	1.200	1.180	1.200	1.200	488,900
2026-04-16	1.180	1.200	1.180	1.200	1.200	407,400
2026-04-10	1.210	1.210	1.190	1.200	1.200	454,300
2026-04-09	1.210	1.220	1.190	1.210	1.210	566,200
2026-04-08	1.240	1.240	1.180	1.210	1.210	2,480,600
2026-04-07	1.170	1.210	1.170	1.200	1.200	840,200
2026-04-03	1.210	1.210	1.170	1.180	1.180	1,189,000
2026-04-02	1.230	1.230	1.190	1.200	1.200	926,300
2026-04-01	1.230	1.260	1.220	1.230	1.230	478,300
2026-03-31	1.220	1.240	1.200	1.230	1.230	1,016,700
2026-03-30	1.200	1.210	1.190	1.200	1.200	408,900
2026-03-27	1.240	1.240	1.200	1.200	1.200	560,300
2026-03-26	1.240	1.240	1.210	1.220	1.220	1,262,500
2026-03-25	1.220	1.270	1.220	1.240	1.240	4,419,600
2026-03-24	1.190	1.230	1.190	1.210	1.210	1,404,200
2026-03-23	1.190	1.200	1.160	1.190	1.190	469,300
2026-03-20	1.190	1.200	1.170	1.190	1.190	783,300
2026-03-19	1.250	1.250	1.150	1.160	1.160	3,524,400
2026-03-18	1.260	1.280	1.240	1.250	1.250	2,955,700
2026-03-17	1.250	1.260	1.230	1.240	1.240	1,792,300
2026-03-16	1.260	1.340	1.220	1.240	1.240	9,587,600
2026-03-13	1.300	1.300	1.230	1.240	1.240	3,159,330
2026-03-12	1.290	1.300	1.230	1.300	1.300	11,433,410
2026-03-11	1.520	1.520	1.360	1.380	1.240	23,323,820
2026-03-10	1.280	1.590	1.280	1.480	1.330	70,241,102
2026-03-09	1.220	1.280	1.210	1.260	1.132	5,149,600
2026-03-06	1.290	1.310	1.260	1.300	1.168	8,400,900
2026-03-05	1.220	1.340	1.190	1.290	1.159	21,825,301
2026-03-04	1.210	1.210	1.130	1.190	1.069	5,794,101
2026-03-02	1.260	1.320	1.230	1.250	1.123	16,144,210
2026-02-27	1.110	1.310	1.110	1.310	1.177	32,480,400
2026-02-26	1.000	1.020	1.000	1.000	0.899	645,000
2026-02-25	1.010	1.020	0.990	1.010	0.908	819,300
2026-02-24	0.990	1.010	0.990	1.010	0.908	459,100
2026-02-23	1.020	1.040	0.990	0.990	0.890	1,145,100
2026-02-20	1.040	1.050	1.000	1.020	0.917	1,945,406
2026-02-19	1.070	1.080	1.050	1.050	0.944	1,234,318
2026-02-18	1.060	1.080	1.050	1.060	0.953	1,828,303
2026-02-17	1.040	1.080	1.040	1.060	0.953	5,892,402
2026-02-16	0.990	1.040	0.980	1.030	0.926	4,472,700
2026-02-13	0.990	1.020	0.980	0.990	0.890	494,200
2026-02-12	0.980	1.010	0.970	0.990	0.890	690,501
2026-02-11	0.990	1.000	0.970	0.970	0.872	317,800
2026-02-10	0.980	1.010	0.980	0.990	0.890	328,700
2026-02-09	0.970	0.980	0.970	0.980	0.881	241,800
2026-02-06	0.980	0.980	0.960	0.970	0.872	135,300
2026-02-05	0.980	0.990	0.960	0.960	0.863	167,200
2026-02-04	0.980	0.990	0.970	0.970	0.872	190,800
2026-02-03	0.990	1.000	0.980	0.980	0.881	86,300
2026-02-02	0.990	1.000	0.970	0.980	0.881	163,800

← NewerPage 3 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.1400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.