Maybank Securities (Thailand) PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.650 | 7.650 | 7.550 | 7.600 | 7.600 | 3,600 |
| 2026-10-15 | 7.600 | 7.650 | 7.600 | 7.650 | 7.650 | 7,500 |
| 2026-10-14 | 7.550 | 7.600 | 7.550 | 7.600 | 7.600 | 1,500 |
| 2026-10-12 | 7.550 | 7.600 | 7.550 | 7.550 | 7.550 | 3,600 |
| 2026-10-09 | 7.600 | 7.600 | 7.550 | 7.600 | 7.600 | 8,200 |
| 2026-10-08 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 3,006 |
| 2026-10-07 | 7.550 | 7.550 | 7.500 | 7.500 | 7.500 | 18,504 |
| 2026-10-06 | 7.550 | 7.600 | 7.500 | 7.550 | 7.550 | 1,307 |
| 2026-10-05 | 7.550 | 7.550 | 7.450 | 7.500 | 7.500 | 9,600 |
| 2026-10-02 | 7.450 | 7.450 | 7.400 | 7.450 | 7.450 | 25,100 |
| 2026-10-01 | 7.450 | 7.500 | 7.450 | 7.450 | 7.450 | 16,600 |
| 2026-09-30 | 7.500 | 7.500 | 7.400 | 7.450 | 7.450 | 21,400 |
| 2026-09-29 | 7.500 | 7.550 | 7.500 | 7.550 | 7.550 | 8,300 |
| 2026-09-28 | 7.650 | 7.650 | 7.500 | 7.500 | 7.500 | 3,400 |
| 2026-09-25 | 7.550 | 7.600 | 7.550 | 7.550 | 7.550 | 1,954 |
| 2026-09-24 | 7.650 | 7.650 | 7.550 | 7.550 | 7.550 | 7,901 |
| 2026-09-23 | 7.600 | 7.650 | 7.550 | 7.650 | 7.650 | 6,500 |
| 2026-09-22 | 7.600 | 7.600 | 7.550 | 7.550 | 7.550 | 39,600 |
| 2026-09-21 | 7.500 | 7.550 | 7.500 | 7.500 | 7.500 | 10,201 |
| 2026-09-18 | 7.800 | 7.800 | 7.200 | 7.550 | 7.550 | 175,212 |
| 2026-09-17 | 7.700 | 7.750 | 7.700 | 7.700 | 7.700 | 37,500 |
| 2026-09-16 | 7.650 | 7.700 | 7.550 | 7.700 | 7.700 | 18,723 |
| 2026-09-15 | 7.650 | 7.650 | 7.600 | 7.650 | 7.650 | 17,100 |
| 2026-09-14 | 7.650 | 7.650 | 7.600 | 7.650 | 7.650 | 27,200 |
| 2026-09-11 | 7.600 | 7.700 | 7.600 | 7.650 | 7.650 | 37,300 |
| 2026-09-10 | 7.600 | 7.650 | 7.600 | 7.600 | 7.600 | 14,900 |
| 2026-09-09 | 7.600 | 7.600 | 7.550 | 7.550 | 7.550 | 20,000 |
| 2026-09-08 | 7.650 | 7.650 | 7.450 | 7.550 | 7.550 | 49,510 |
| 2026-09-07 | 7.600 | 7.650 | 7.600 | 7.650 | 7.650 | 79,038 |
| 2026-09-04 | 7.750 | 7.800 | 7.700 | 7.800 | 7.660 | 150,203 |
| 2026-09-03 | 7.750 | 7.800 | 7.750 | 7.800 | 7.660 | 38,522 |
| 2026-09-02 | 7.800 | 7.800 | 7.750 | 7.750 | 7.611 | 18,301 |
| 2026-09-01 | 7.850 | 7.850 | 7.750 | 7.800 | 7.660 | 59,735 |
| 2026-08-31 | 7.750 | 7.850 | 7.750 | 7.800 | 7.660 | 46,202 |
| 2026-08-28 | 7.850 | 7.850 | 7.800 | 7.800 | 7.660 | 25,900 |
| 2026-08-27 | 7.750 | 7.850 | 7.750 | 7.850 | 7.709 | 62,801 |
| 2026-08-26 | 7.800 | 8.000 | 7.650 | 7.750 | 7.611 | 205,500 |
| 2026-08-25 | 8.200 | 8.200 | 7.800 | 7.850 | 7.709 | 263,959 |
| 2026-08-24 | 8.300 | 8.350 | 8.250 | 8.300 | 8.151 | 11,305 |
| 2026-08-21 | 8.300 | 8.400 | 8.250 | 8.250 | 8.102 | 13,300 |
| 2026-08-20 | 8.200 | 8.300 | 8.200 | 8.300 | 8.151 | 21,700 |
| 2026-08-19 | 8.350 | 8.350 | 8.150 | 8.300 | 8.151 | 116,600 |
| 2026-08-18 | 8.200 | 8.350 | 8.200 | 8.300 | 8.151 | 25,402 |
| 2026-08-17 | 8.250 | 8.250 | 7.950 | 8.200 | 8.053 | 97,800 |
| 2026-08-14 | 8.250 | 8.250 | 8.150 | 8.200 | 8.053 | 72,200 |
| 2026-08-13 | 8.250 | 8.250 | 8.150 | 8.200 | 8.053 | 85,005 |
| 2026-08-11 | 8.250 | 8.350 | 8.250 | 8.300 | 8.151 | 26,501 |
| 2026-08-10 | 8.400 | 8.400 | 8.200 | 8.300 | 8.151 | 34,800 |
| 2026-08-07 | 8.350 | 8.450 | 8.300 | 8.400 | 8.249 | 23,602 |
| 2026-08-06 | 8.200 | 8.350 | 8.200 | 8.350 | 8.200 | 23,702 |
| 2026-08-05 | 8.400 | 8.400 | 8.250 | 8.300 | 8.151 | 57,806 |
| 2026-08-04 | 8.450 | 8.450 | 8.350 | 8.400 | 8.249 | 96,401 |
| 2026-08-03 | 8.450 | 8.450 | 8.400 | 8.450 | 8.298 | 37,605 |
| 2026-07-31 | 8.350 | 8.550 | 8.300 | 8.400 | 8.249 | 109,001 |
| 2026-07-30 | 8.550 | 8.550 | 8.300 | 8.350 | 8.200 | 247,105 |
| 2026-07-27 | 8.450 | 8.550 | 8.450 | 8.550 | 8.397 | 167,800 |
| 2026-07-24 | 8.450 | 8.450 | 8.350 | 8.450 | 8.298 | 58,600 |
| 2026-07-23 | 8.400 | 8.450 | 8.350 | 8.450 | 8.298 | 84,506 |
| 2026-07-22 | 8.300 | 8.400 | 8.250 | 8.300 | 8.151 | 206,025 |
| 2026-07-21 | 8.150 | 8.300 | 8.150 | 8.250 | 8.102 | 174,401 |
Page 1 of 21 · 1,208 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.1400 THB |
| 2026-03-10 | 0.1700 THB |
| 2025-09-01 | 0.1200 THB |
| 2025-03-06 | 0.2700 THB |
| 2024-09-05 | 0.3800 THB |
| 2024-03-06 | 0.1100 THB |
| 2023-09-05 | 0.3700 THB |
| 2023-03-03 | 0.6100 THB |
| 2022-09-13 | 0.3300 THB |
| 2022-03-10 | 0.4800 THB |
| 2021-08-27 | 0.4800 THB |
| 2021-02-19 | 0.5000 THB |
| 2020-08-27 | 0.1000 THB |
| 2020-02-28 | 0.1800 THB |
| 2019-08-19 | 0.6800 THB |
| 2019-02-28 | 0.2800 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.