SET · MSN19 · stock
Masan Group Corporation (MSN19) stock price history
Every SET trading session of Masan Group Corporation from Jan 19, 2026 to Sep 28, 2026: 176 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
MSN19 adjusted close, 2026 to 2026
- THB 3.42
- All time high, 2026
- THB 3.46
- 52 week high, THB 2.68 low
- 176
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
MSN19 key facts
- Masan Group Corporation (MSN19) closed at THB 2.94 on Sep 28, 2026 on SET.
- MSN19's all time high close is THB 3.42, set on Jan 29, 2026; its all time low close is THB 2.74 on Jul 24, 2026.
- MSN19's 52 week range is THB 2.68 to THB 3.46.
- MSN19's deepest drawdown was -19.9% from Jan 30, 2026 to Jul 24, 2026.
- DataCedar holds 176 daily sessions of MSN19 history from Jan 19, 2026 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
MSN19 price chart, 2026 to 2026
MSN19 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | -2.6% |
| 6 months | -3.9% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 19, 2026 | -9.8% |
MSN19 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.42 on Jan 29, 2026
- All time low close
- THB 2.74 on Jul 24, 2026
- 52 week high
- THB 3.46 on Jan 30, 2026
- 52 week low
- THB 2.68 on Jul 23, 2026
- Deepest drawdown
- -19.9% from Jan 30, 2026 to Jul 24, 2026, not yet recovered
- Best single session
- +7.1% on Mar 11, 2026
- Worst single session
- -7.2% on Mar 9, 2026
- Volatility, 1 year annualised
- 28.3%
- Sessions closing higher, 1 year
- 37%
MSN19 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. 2026 starts on Jan 19, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.32 | THB 3.46 | THB 2.68 | THB 2.94 | n/a | 2.1M | 176 |
MSN19 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.94 | -2.6% |
| August 2026 | THB 3.02 | +5.6% |
| July 2026 | THB 2.86 | -5.9% |
| June 2026 | THB 3.04 | -2.6% |
| May 2026 | THB 3.12 | -2.5% |
| April 2026 | THB 3.20 | +1.3% |
| March 2026 | THB 3.16 | -1.9% |
| February 2026 | THB 3.22 | -5.8% |
| January 2026 | THB 3.42 | n/a |
About the MSN19 data
Daily bars. 176 sessions from Jan 19, 2026 to Sep 28, 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 18, 2026 forward, most recent session Sep 29, 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 Jan 19, 2026, 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/MSN19/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MSFT01 Microsoft Corporation
- MSFT19 Microsoft Corporation
- MSFT80 Microsoft Corporation
- MSN11 Masan Group Corporation
- MST Maybank Securities (Thailand) Public Company Limited
- MST-R Maybank Securities (Thailand) Public Company Limited
- MTC Muangthai Capital Public Company Limited
- MTC-R Muangthai Capital Public Company Limited
Common questions
MSN19 share price history
