Maybank Securities (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	9.050	9.100	8.950	9.000	7.900	23,805
2024-07-18	8.950	9.000	8.900	9.000	7.900	52,904
2024-07-17	9.000	9.000	9.000	9.000	7.900	71,030
2024-07-16	9.150	9.150	8.950	9.100	7.988	11,901
2024-07-15	9.100	9.100	9.000	9.100	7.988	17,207
2024-07-12	9.200	9.200	9.100	9.150	8.032	25,703
2024-07-11	9.150	9.150	9.150	9.150	8.032	20,002
2024-07-10	9.200	9.200	9.100	9.100	7.988	22,302
2024-07-09	9.200	9.200	9.150	9.200	8.076	4,203
2024-07-08	9.150	9.200	9.150	9.150	8.032	1,428
2024-07-05	9.150	9.150	9.100	9.100	7.988	26,300
2024-07-04	9.150	9.150	9.050	9.100	7.988	1,001
2024-07-03	9.100	9.150	9.100	9.150	8.032	1,600
2024-07-02	9.200	9.200	9.100	9.100	7.988	2,300
2024-07-01	9.100	9.100	9.050	9.100	7.988	2,402
2024-06-28	9.050	9.100	9.050	9.100	7.988	4,800
2024-06-27	9.050	9.100	9.050	9.050	7.944	2,500
2024-06-26	9.050	9.200	9.050	9.200	8.076	12,500
2024-06-25	9.150	9.150	9.050	9.100	7.988	17,502
2024-06-24	9.150	9.150	8.900	9.150	8.032	55,008
2024-06-21	9.150	9.150	9.100	9.150	8.032	2,700
2024-06-20	9.000	9.100	9.000	9.050	7.944	11,400
2024-06-19	9.100	9.150	9.000	9.050	7.944	13,801
2024-06-18	9.250	9.400	9.000	9.150	8.032	165,004
2024-06-17	9.250	9.250	9.150	9.150	8.032	23,105
2024-06-14	9.300	9.300	9.300	9.300	8.163	101
2024-06-13	9.300	9.300	9.150	9.200	8.076	9,702
2024-06-12	9.300	9.300	9.250	9.300	8.163	1,714
2024-06-11	9.350	9.350	9.250	9.350	8.207	3,800
2024-06-10	9.400	9.400	9.250	9.300	8.163	44,700
2024-06-07	9.300	9.500	9.300	9.500	8.339	2,331
2024-06-06	9.400	9.500	9.400	9.450	8.295	13,810
2024-06-05	9.450	9.500	9.400	9.500	8.339	3,940
2024-06-04	9.450	9.450	9.400	9.400	8.251	26,003
2024-05-31	9.450	9.450	9.400	9.400	8.251	4,701
2024-05-30	9.500	9.500	9.450	9.450	8.295	801
2024-05-29	9.500	9.500	9.400	9.500	8.339	31,909
2024-05-28	9.450	9.450	9.400	9.450	8.295	11,301
2024-05-27	9.500	9.500	9.450	9.450	8.295	17,202
2024-05-24	9.500	9.500	9.500	9.500	8.339	9,600
2024-05-23	9.550	9.550	9.500	9.500	8.339	21,300
2024-05-21	9.500	9.500	9.450	9.450	8.295	5,201
2024-05-20	9.450	9.550	9.450	9.450	8.295	53,911
2024-05-17	9.450	9.500	9.450	9.450	8.295	20,612
2024-05-16	9.500	9.500	9.450	9.450	8.295	714
2024-05-15	9.500	9.500	9.450	9.450	8.295	19,701
2024-05-14	9.450	9.550	9.450	9.500	8.339	31,814
2024-05-13	9.500	9.500	9.450	9.450	8.295	34,602
2024-05-10	9.500	9.500	9.450	9.500	8.339	6,500
2024-05-09	9.450	9.500	9.450	9.500	8.339	3,200
2024-05-08	9.500	9.500	9.450	9.450	8.295	13,400
2024-05-07	9.400	9.450	9.400	9.400	8.251	68,100
2024-05-03	9.450	9.450	9.400	9.400	8.251	10,301
2024-05-02	9.450	9.450	9.400	9.400	8.251	26,601
2024-04-30	9.450	9.450	9.400	9.400	8.251	17,917
2024-04-29	9.450	9.500	9.450	9.500	8.339	20,800
2024-04-26	9.400	9.450	9.350	9.450	8.295	2,101
2024-04-25	9.450	9.450	9.400	9.400	8.251	21,158
2024-04-24	9.400	9.400	9.350	9.400	8.251	11,803
2024-04-23	9.400	9.400	9.350	9.400	8.251	14,200

← NewerPage 10 of 21 · 1,212 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.