Masstec Link Public Company Limited(TH:MASTEC)
1.64-0.01 (-0.61%)
TH:MASTEC
Masstec Link Public Company Limited historical prices
1.64
At close:-0.01 (-0.61%)
Masstec Link Public Company Limited (MASTEC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 156,132 | 0.12 |
| Nov 10, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | +1.23% | 28,800 | 0.02 |
| Nov 09, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | +0.61% | 183,916 | 0.12 |
| Nov 06, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -2.98% | 116,706 | 0.08 |
| Nov 05, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | +0.60% | 46,600 | 0.03 |
| Nov 04, 2026 | 1.67 | 1.67 | 1.59 | 1.67 | 1.67 | -0.60% | 792,500 | 0.50 |
| Nov 03, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | 0.00% | 84,002 | 0.05 |
| Nov 02, 2026 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | +1.82% | 544,122 | 0.32 |
| Oct 30, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | -1.79% | 607,467 | 0.35 |
| Oct 29, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 738,200 | 0.43 |
| Oct 28, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 454,497 | 0.26 |
| Oct 27, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 382,737 | 0.21 |
| Oct 26, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.57% | 401,415 | 0.23 |
| Oct 23, 2026 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 280,400 | 0.16 |
| Oct 21, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.12% | 189,202 | 0.10 |
| Oct 20, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 0.00% | 344,300 | 0.18 |
| Oct 19, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | 0.00% | 307,900 | 0.16 |
| Oct 16, 2026 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | -0.56% | 685,301 | 0.33 |
| Oct 14, 2026 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | -1.59% | 1,025,918 | 0.49 |
| Oct 13, 2026 | 1.83 | 1.88 | 1.81 | 1.83 | 1.83 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.88 | 1.88 | 1.81 | 1.83 | 1.83 | -1.67% | 408,000 | 0.17 |
| Oct 09, 2026 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | +2.25% | 257,900 | 0.09 |
| Oct 08, 2026 | 1.87 | 1.89 | 1.80 | 1.82 | 1.82 | -2.73% | 1,539,401 | 0.51 |
| Oct 07, 2026 | 1.90 | 1.92 | 1.86 | 1.87 | 1.87 | -0.53% | 1,078,404 | 0.35 |
| Oct 06, 2026 | 1.91 | 1.95 | 1.87 | 1.88 | 1.88 | -1.05% | 1,914,000 | 0.62 |
| Oct 05, 2026 | 1.89 | 1.93 | 1.87 | 1.90 | 1.90 | +1.06% | 2,065,500 | 0.64 |
| Oct 02, 2026 | 1.89 | 1.91 | 1.86 | 1.88 | 1.88 | -0.53% | 1,175,605 | 0.36 |
| Oct 01, 2026 | 1.82 | 1.93 | 1.82 | 1.89 | 1.89 | +3.90% | 3,876,302 | 1.19 |
| Sep 30, 2026 | 1.89 | 1.89 | 1.79 | 1.82 | 1.82 | -4.26% | 2,765,022 | 0.84 |
| Sep 29, 2026 | 1.86 | 1.99 | 1.86 | 1.90 | 1.90 | +2.70% | 10,350,213 | 3.15 |
| Sep 28, 2026 | 1.82 | 1.85 | 1.80 | 1.85 | 1.85 | +1.15% | 784,232 | 0.22 |
| Sep 25, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | +1.61% | 2,878,731 | 0.78 |
| Sep 24, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -1.04% | 1,197,258 | 0.30 |
| Sep 23, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | +3.35% | 1,467,300 | 0.37 |
| Sep 22, 2026 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | +1.15% | 436,231 | 0.10 |
| Sep 21, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | 0.00% | 280,451 | 0.06 |
| Sep 18, 2026 | 1.67 | 1.79 | 1.67 | 1.74 | 1.74 | +4.19% | 1,857,747 | 0.30 |
| Sep 17, 2026 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | +1.21% | 556,784 | 0.08 |
| Sep 16, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 293,200 | 0.04 |
| Sep 15, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | +1.20% | 97,512 | 0.01 |
| Sep 14, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | 0.00% | 99,300 | 0.01 |
| Sep 11, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -1.78% | 782,710 | 0.10 |
| Sep 10, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -2.31% | 697,920 | 0.08 |
| Sep 09, 2026 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | +2.37% | 299,700 | 0.03 |
| Sep 08, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 279,835 | 0.03 |
| Sep 07, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | 0.00% | 257,802 | 0.02 |
| Sep 04, 2026 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | +1.79% | 941,749 | 0.09 |
| Sep 03, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | +1.82% | 552,802 | 0.05 |
