Maybank Securities (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	10.800	10.900	10.800	10.800	9.077	10,401
2023-07-25	10.800	10.800	10.700	10.800	9.077	28,800
2023-07-24	10.900	10.900	10.800	10.800	9.077	9,200
2023-07-21	10.900	10.900	10.800	10.900	9.161	3,307
2023-07-20	10.900	10.900	10.900	10.900	9.161	1,207
2023-07-19	10.800	10.900	10.800	10.800	9.077	2,505
2023-07-18	10.700	10.800	10.700	10.800	9.077	22,016
2023-07-17	10.800	10.800	10.700	10.800	9.077	12,400
2023-07-14	10.700	10.800	10.700	10.700	8.993	14,340
2023-07-13	10.700	10.700	10.700	10.700	8.993	6,000
2023-07-12	10.800	10.800	10.700	10.700	8.993	20,800
2023-07-11	10.700	10.800	10.700	10.700	8.993	20,400
2023-07-10	10.700	10.700	10.700	10.700	8.993	204
2023-07-07	10.700	10.700	10.700	10.700	8.993	12,200
2023-07-06	10.700	10.700	10.700	10.700	8.993	7,300
2023-07-05	10.700	10.800	10.600	10.800	9.077	120,000
2023-07-04	10.600	10.700	10.600	10.700	8.993	6,200
2023-07-03	10.600	10.600	10.500	10.600	8.909	102,800
2023-06-30	10.600	10.700	10.600	10.600	8.909	4,500
2023-06-29	10.600	10.600	10.600	10.600	8.909	4,000
2023-06-28	10.600	10.700	10.600	10.600	8.909	13,600
2023-06-27	10.600	10.700	10.600	10.600	8.909	27,400
2023-06-26	10.600	10.700	10.600	10.600	8.909	31,800
2023-06-23	10.600	10.700	10.600	10.700	8.993	77,200
2023-06-22	10.600	10.700	10.600	10.600	8.909	85,381
2023-06-21	10.700	10.800	10.600	10.800	9.077	24,010
2023-06-20	10.900	10.900	10.500	10.700	8.993	216,197
2023-06-19	10.900	10.900	10.800	10.900	9.161	45,802
2023-06-16	10.900	11.000	10.900	10.900	9.161	34,801
2023-06-15	10.900	11.000	10.800	10.900	9.161	37,800
2023-06-14	10.900	11.000	10.800	11.000	9.245	31,600
2023-06-13	10.900	11.000	10.900	10.900	9.161	161,704
2023-06-12	10.900	11.000	10.800	11.000	9.245	40,800
2023-06-09	11.000	11.000	11.000	11.000	9.245	14,375
2023-06-08	10.900	10.900	10.900	10.900	9.161	1,600
2023-06-07	10.800	11.000	10.800	10.900	9.161	32,441
2023-06-06	11.000	11.000	10.800	10.800	9.077	6,055
2023-06-02	10.900	10.900	10.900	10.900	9.161	6,000
2023-06-01	11.000	11.000	10.800	10.800	9.077	7,601
2023-05-31	11.000	11.000	10.900	10.900	9.161	13,800
2023-05-30	11.000	11.000	10.900	10.900	9.161	26,900
2023-05-29	11.000	11.000	10.900	11.000	9.245	10,691
2023-05-26	11.000	11.000	10.900	11.000	9.245	12,600
2023-05-25	10.900	10.900	10.800	10.900	9.161	1,900
2023-05-24	10.900	10.900	10.800	10.900	9.161	6,400
2023-05-23	10.900	10.900	10.700	10.900	9.161	11,100
2023-05-22	10.800	10.800	10.800	10.800	9.077	3,300
2023-05-19	10.900	10.900	10.700	10.800	9.077	59,601
2023-05-18	11.000	11.000	10.900	10.900	9.161	9,723
2023-05-17	11.000	11.000	10.900	10.900	9.161	6,902
2023-05-16	10.900	11.000	10.900	11.000	9.245	17,500
2023-05-15	10.900	11.000	10.900	10.900	9.161	15,011
2023-05-12	10.800	10.900	10.700	10.900	9.161	12,700
2023-05-11	10.800	10.900	10.800	10.800	9.077	8,300
2023-05-10	10.800	10.900	10.800	10.900	9.161	6,601
2023-05-09	10.800	10.800	10.700	10.700	8.993	32,401
2023-05-08	10.800	10.800	10.700	10.700	8.993	27,700
2023-05-03	10.700	10.700	10.600	10.700	8.993	30,000
2023-05-02	10.700	10.800	10.600	10.800	9.077	8,405
2023-04-28	10.800	10.800	10.500	10.700	8.993	174,630

← NewerPage 14 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.