Maybank Securities (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	10.600	10.700	10.600	10.700	9.292	15,102
2023-10-20	10.700	10.800	10.500	10.600	9.205	97,422
2023-10-19	10.800	10.900	10.800	10.800	9.379	69,040
2023-10-18	10.900	10.900	10.800	10.800	9.379	26,306
2023-10-17	10.900	10.900	10.800	10.800	9.379	12,520
2023-10-16	10.900	10.900	10.800	10.800	9.379	54,102
2023-10-12	10.900	10.900	10.800	10.900	9.466	3,600
2023-10-11	10.800	10.800	10.800	10.800	9.379	38,600
2023-10-10	10.800	10.900	10.800	10.800	9.379	4,600
2023-10-09	10.700	10.800	10.700	10.800	9.379	29,701
2023-10-06	10.800	10.800	10.700	10.700	9.292	27,200
2023-10-05	10.800	10.800	10.700	10.800	9.379	16,600
2023-10-04	10.800	11.000	10.800	10.800	9.379	18,806
2023-10-03	10.800	10.900	10.700	10.800	9.379	32,940
2023-10-02	10.800	10.900	10.800	10.800	9.379	42,900
2023-09-29	10.800	10.900	10.700	10.700	9.292	72,221
2023-09-28	10.800	10.900	10.800	10.800	9.379	12,111
2023-09-27	10.800	10.800	10.800	10.800	9.379	19,402
2023-09-26	10.900	10.900	10.800	10.800	9.379	81,700
2023-09-25	10.800	10.900	10.800	10.800	9.379	73,180
2023-09-22	10.900	10.900	10.800	10.800	9.379	6,400
2023-09-21	10.800	11.000	10.800	10.900	9.466	5,800
2023-09-20	10.900	10.900	10.800	10.900	9.466	39,004
2023-09-19	10.800	11.000	10.800	11.000	9.552	29,205
2023-09-18	10.800	10.900	10.800	10.900	9.466	21,349
2023-09-15	10.900	10.900	10.800	10.900	9.466	17,811
2023-09-14	10.800	10.900	10.800	10.900	9.466	19,904
2023-09-13	10.800	10.900	10.800	10.900	9.466	34,036
2023-09-12	10.900	11.000	10.800	10.800	9.379	22,606
2023-09-11	10.900	10.900	10.800	10.800	9.379	31,600
2023-09-08	10.900	10.900	10.800	10.800	9.379	68,600
2023-09-07	10.900	10.900	10.800	10.800	9.379	56,000
2023-09-06	10.800	10.900	10.800	10.900	9.466	18,100
2023-09-05	11.000	11.100	10.800	10.800	9.379	188,309
2023-09-04	11.400	11.500	11.300	11.500	9.665	318,024
2023-09-01	11.400	11.500	11.400	11.500	9.665	135,903
2023-08-31	11.500	11.500	11.400	11.500	9.665	36,123
2023-08-30	11.500	11.500	11.400	11.500	9.665	75,500
2023-08-29	11.500	11.500	11.400	11.500	9.665	42,211
2023-08-28	11.400	11.500	11.300	11.400	9.581	90,808
2023-08-25	11.300	11.300	11.200	11.300	9.497	48,305
2023-08-24	11.200	11.300	11.100	11.200	9.413	73,905
2023-08-23	11.100	11.200	11.000	11.200	9.413	87,101
2023-08-22	10.900	11.100	10.800	11.100	9.329	79,501
2023-08-21	10.800	10.800	10.800	10.800	9.077	8,111
2023-08-18	10.900	10.900	10.800	10.900	9.161	13,404
2023-08-17	10.700	10.800	10.700	10.800	9.077	11,710
2023-08-16	10.700	10.800	10.700	10.800	9.077	46,300
2023-08-15	10.800	10.800	10.700	10.700	8.993	82,000
2023-08-11	10.900	10.900	10.700	10.900	9.161	51,001
2023-08-10	10.800	10.800	10.800	10.800	9.077	1,000
2023-08-09	10.900	10.900	10.800	10.800	9.077	20,319
2023-08-08	10.800	10.900	10.800	10.800	9.077	15,259
2023-08-07	10.800	10.900	10.800	10.800	9.077	36,100
2023-08-04	10.800	10.800	10.700	10.800	9.077	45,401
2023-08-03	10.900	10.900	10.800	10.800	9.077	41,502
2023-08-02	10.800	10.800	10.800	10.800	9.077	22,401
2023-07-31	10.700	10.800	10.700	10.800	9.077	7,631
2023-07-27	10.800	10.800	10.700	10.800	9.077	46,410
2023-07-26	10.800	10.900	10.800	10.800	9.077	10,401

← NewerPage 13 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.