Maybank Securities (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	11.000	11.000	10.900	10.900	9.466	67,750
2024-01-19	10.900	11.000	10.900	11.000	9.552	29,900
2024-01-18	11.000	11.000	10.900	11.000	9.552	10,511
2024-01-17	11.100	11.200	11.000	11.000	9.552	13,103
2024-01-16	11.200	11.200	11.000	11.100	9.639	26,824
2024-01-15	11.200	11.300	11.100	11.100	9.639	27,706
2024-01-12	11.200	11.200	11.100	11.200	9.726	6,804
2024-01-11	11.100	11.200	11.000	11.200	9.726	19,800
2024-01-10	11.100	11.100	11.000	11.100	9.639	15,200
2024-01-09	11.000	11.100	11.000	11.000	9.552	26,100
2024-01-08	11.000	11.100	11.000	11.000	9.552	25,004
2024-01-05	11.100	11.100	11.000	11.000	9.552	602
2024-01-04	10.900	11.100	10.900	11.100	9.639	25,814
2024-01-03	10.700	10.900	10.700	10.900	9.466	5,002
2024-01-02	10.900	10.900	10.800	10.900	9.466	1,910
2023-12-28	10.800	10.900	10.800	10.800	9.379	3,691
2023-12-27	10.800	10.900	10.700	10.800	9.379	14,810
2023-12-26	10.800	10.800	10.700	10.800	9.379	39,062
2023-12-25	10.800	10.900	10.700	10.800	9.379	9,806
2023-12-22	10.700	10.800	10.700	10.800	9.379	9,350
2023-12-21	10.700	10.800	10.700	10.800	9.379	31,602
2023-12-20	10.700	10.800	10.700	10.700	9.292	32,302
2023-12-19	10.800	10.800	10.700	10.700	9.292	39,706
2023-12-18	10.700	10.700	10.600	10.700	9.292	24,814
2023-12-15	10.800	10.800	10.700	10.700	9.292	16,106
2023-12-14	10.700	10.800	10.700	10.700	9.292	18,101
2023-12-13	10.700	10.700	10.600	10.700	9.292	22,604
2023-12-12	10.700	10.800	10.700	10.700	9.292	8,328
2023-12-08	10.800	10.800	10.700	10.700	9.292	70,903
2023-12-07	10.700	10.800	10.700	10.800	9.379	8,400
2023-12-06	10.800	10.800	10.800	10.800	9.379	15,800
2023-12-04	10.800	10.800	10.700	10.700	9.292	16,000
2023-12-01	10.800	10.800	10.800	10.800	9.379	15,101
2023-11-30	10.700	10.700	10.600	10.700	9.292	1,000
2023-11-29	10.700	10.700	10.600	10.700	9.292	9,203
2023-11-28	10.700	10.800	10.700	10.700	9.292	17,195
2023-11-27	10.800	10.800	10.800	10.800	9.379	1,502
2023-11-24	10.800	10.800	10.700	10.700	9.292	3,200
2023-11-23	10.800	10.800	10.800	10.800	9.379	3,015
2023-11-22	10.700	10.800	10.700	10.800	9.379	16,302
2023-11-21	10.700	10.800	10.700	10.700	9.292	8,515
2023-11-20	10.800	10.800	10.800	10.800	9.379	26,000
2023-11-17	10.700	10.800	10.700	10.700	9.292	19,001
2023-11-16	10.700	10.700	10.600	10.700	9.292	58,900
2023-11-15	10.800	10.800	10.700	10.700	9.292	6,100
2023-11-14	10.600	10.700	10.600	10.700	9.292	24,600
2023-11-13	10.800	10.800	10.700	10.700	9.292	27,700
2023-11-10	10.700	10.700	10.600	10.700	9.292	2,701
2023-11-09	10.700	10.700	10.700	10.700	9.292	17,400
2023-11-08	10.700	10.700	10.700	10.700	9.292	4,600
2023-11-07	10.800	10.800	10.600	10.600	9.205	21,104
2023-11-06	10.800	10.800	10.600	10.800	9.379	41,901
2023-11-03	10.800	10.900	10.700	10.800	9.379	10,500
2023-11-02	10.700	10.800	10.700	10.700	9.292	30,800
2023-11-01	10.700	10.700	10.500	10.700	9.292	98,502
2023-10-31	10.800	10.800	10.700	10.700	9.292	1,300
2023-10-30	10.700	10.800	10.700	10.700	9.292	5,100
2023-10-27	10.600	10.800	10.600	10.700	9.292	5,550
2023-10-26	10.800	10.800	10.700	10.700	9.292	26,602
2023-10-25	10.700	10.800	10.600	10.600	9.205	21,000

← NewerPage 12 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.