Maybank Securities (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	9.400	9.400	9.300	9.350	8.207	86,824
2024-04-19	9.550	9.600	9.400	9.400	8.251	52,001
2024-04-18	9.600	9.600	9.550	9.550	8.383	8,109
2024-04-17	9.650	9.650	9.650	9.650	8.471	406
2024-04-11	9.650	9.700	9.650	9.700	8.514	2,400
2024-04-10	9.600	9.650	9.600	9.600	8.427	43,406
2024-04-09	9.650	9.650	9.550	9.600	8.427	34,232
2024-04-05	9.550	9.600	9.550	9.550	8.383	4,604
2024-04-04	9.550	9.600	9.550	9.600	8.427	13,101
2024-04-03	9.550	9.650	9.500	9.650	8.471	45,301
2024-04-02	9.550	9.600	9.500	9.500	8.339	93,818
2024-04-01	9.750	9.750	9.600	9.600	8.427	82,164
2024-03-29	9.650	9.750	9.600	9.700	8.514	92,804
2024-03-28	9.750	9.800	9.600	9.600	8.427	246,110
2024-03-27	9.850	9.900	9.750	9.750	8.558	168,418
2024-03-26	9.950	9.950	9.800	9.850	8.646	121,212
2024-03-25	9.850	9.900	9.850	9.850	8.646	180,002
2024-03-22	9.900	9.950	9.900	9.900	8.690	52,212
2024-03-21	9.950	10.000	9.900	9.950	8.734	85,102
2024-03-20	9.950	10.000	9.950	9.950	8.734	11,500
2024-03-19	9.950	10.000	9.950	9.950	8.734	8,500
2024-03-18	10.000	10.000	9.900	9.900	8.690	14,216
2024-03-15	9.950	10.000	9.950	10.000	8.778	7,902
2024-03-14	10.000	10.000	10.000	10.000	8.778	5,311
2024-03-13	10.000	10.000	9.950	9.950	8.734	26,005
2024-03-12	10.000	10.000	9.900	9.950	8.734	341,905
2024-03-11	10.200	10.200	10.000	10.000	8.778	73,900
2024-03-08	10.100	10.200	10.100	10.100	8.866	25,001
2024-03-07	10.100	10.200	10.100	10.100	8.866	40,804
2024-03-06	10.200	10.200	10.100	10.100	8.866	51,605
2024-03-05	10.400	10.400	10.300	10.300	8.945	136,004
2024-03-04	10.400	10.500	10.400	10.400	9.031	32,900
2024-03-01	10.500	10.500	10.300	10.400	9.031	4,502
2024-02-29	10.300	10.400	10.300	10.300	8.945	41,723
2024-02-28	10.500	10.500	10.300	10.400	9.031	242,258
2024-02-27	10.500	10.500	10.500	10.500	9.118	67,035
2024-02-23	10.600	10.700	10.600	10.600	9.205	38,600
2024-02-22	10.600	10.700	10.500	10.600	9.205	143,809
2024-02-21	10.600	10.700	10.600	10.700	9.292	25,009
2024-02-20	10.700	10.700	10.500	10.600	9.205	83,130
2024-02-19	10.700	10.700	10.600	10.700	9.292	41,268
2024-02-16	10.700	10.800	10.600	10.600	9.205	17,828
2024-02-15	10.800	10.800	10.600	10.700	9.292	16,005
2024-02-14	10.800	10.800	10.600	10.700	9.292	49,111
2024-02-13	10.900	10.900	10.900	10.900	9.466	200
2024-02-12	10.600	10.700	10.600	10.700	9.292	65,711
2024-02-09	11.000	11.000	10.900	10.900	9.466	12,277
2024-02-08	10.800	11.000	10.800	10.800	9.379	4,622
2024-02-07	11.000	11.000	10.800	10.900	9.466	6,105
2024-02-06	11.000	11.000	10.800	10.800	9.379	13,803
2024-02-05	11.000	11.000	10.800	10.800	9.379	16,336
2024-02-02	10.800	10.800	10.800	10.800	9.379	7,500
2024-02-01	10.900	10.900	10.800	10.800	9.379	30,900
2024-01-31	10.900	11.000	10.900	10.900	9.466	10,402
2024-01-30	11.000	11.000	10.800	10.800	9.379	11,701
2024-01-29	10.700	10.900	10.700	10.900	9.466	41,803
2024-01-26	10.700	10.700	10.700	10.700	9.292	22,011
2024-01-25	10.800	10.900	10.700	10.700	9.292	99,839
2024-01-24	11.000	11.000	10.900	10.900	9.466	25,002
2024-01-23	10.900	11.000	10.900	10.900	9.466	16,961

← NewerPage 11 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.