SET · MSN11 · stock
Masan Group Corporation (MSN11) stock price history
Every SET trading session of Masan Group Corporation from Sep 16, 2025 to Nov 13, 2026: 285 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSN11 adjusted close, 2025 to 2026
- THB 4.44
- All time high, 2025
- THB 4.16
- 52 week high, THB 3.18 low
- 285
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
MSN11 key facts
- Masan Group Corporation (MSN11) closed at THB 3.80 on Nov 13, 2026 on SET.
- MSN11's all time high close is THB 4.44, set on Oct 16, 2025; its all time low close is THB 3.28 on Jul 27, 2026.
- MSN11's 52 week range is THB 3.18 to THB 4.16.
- MSN11 returned -4.0% over the year to Nov 13, 2026.
- Since Sep 16, 2025 MSN11 returned -12%, -10.5% a year compounded.
- MSN11's deepest drawdown was -26.1% from Oct 16, 2025 to Jul 27, 2026.
- DataCedar holds 285 daily sessions of MSN11 history from Sep 16, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MSN11 price chart, 2025 to 2026
MSN11 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +9.8% |
| 6 months | -3.1% |
| Year to date | +2.2% |
| 1 year | -4.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 16, 2025 | -12.0% |
| Compound annual growth, 1.2 years | -10.5% |
MSN11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.44 on Oct 16, 2025
- All time low close
- THB 3.28 on Jul 27, 2026
- 52 week high
- THB 4.16 on Feb 2, 2026
- 52 week low
- THB 3.18 on Jul 23, 2026
- Deepest drawdown
- -26.1% from Oct 16, 2025 to Jul 27, 2026, not yet recovered
- Best single session
- +7.2% on Oct 16, 2025
- Worst single session
- -10.9% on Oct 20, 2025
- Volatility, 1 year annualised
- 27.2%
- Sessions closing higher, 1 year
- 39%
MSN11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 16, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.64 | THB 4.16 | THB 3.18 | THB 3.80 | +2.2% | 7.7M | 213 |
| 2025 | THB 4.38 | THB 4.62 | THB 3.52 | THB 3.72 | n/a | 20.4M | 72 |
MSN11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 3.80 | +3.3% |
| October 2026 | THB 3.68 | +2.2% |
| September 2026 | THB 3.60 | +0.6% |
| August 2026 | THB 3.58 | +5.9% |
| July 2026 | THB 3.38 | -7.7% |
| June 2026 | THB 3.66 | -2.1% |
| May 2026 | THB 3.74 | -3.1% |
| April 2026 | THB 3.86 | +1.6% |
| March 2026 | THB 3.80 | -0.5% |
| February 2026 | THB 3.82 | -5.4% |
| January 2026 | THB 4.04 | +8.6% |
| December 2025 | THB 3.72 | -5.6% |
About the MSN11 data
Daily bars. 285 sessions from Sep 16, 2025 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AMSN11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MSC-R Metro Systems Corporation Public Company Limited
- MSFT01 Microsoft Corporation
- MSFT19 Microsoft Corporation
- MSFT80 Microsoft Corporation
- MSN19 Masan Group Corporation
- MST Maybank Securities (Thailand) Public Company Limited
- MST-R Maybank Securities (Thailand) Public Company Limited
- MTC Muangthai Capital Public Company Limited
Common questions
MSN11 share price history
