Maybank Securities (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.700	10.700	10.600	10.700	8.993	18,701
2023-04-26	10.700	10.800	10.700	10.700	8.993	2,625
2023-04-25	10.700	10.800	10.700	10.700	8.993	12,700
2023-04-24	10.800	10.800	10.700	10.700	8.993	7,200
2023-04-21	10.600	10.800	10.600	10.800	9.077	17,900
2023-04-20	10.700	10.800	10.600	10.700	8.993	12,800
2023-04-19	10.900	10.900	10.700	10.700	8.993	24,700
2023-04-18	10.800	10.800	10.800	10.800	9.077	14,100
2023-04-17	10.700	10.800	10.700	10.800	9.077	16,100
2023-04-12	10.700	10.800	10.700	10.700	8.993	6,500
2023-04-11	10.800	10.800	10.700	10.800	9.077	13,000
2023-04-10	10.900	10.900	10.700	10.900	9.161	20,200
2023-04-07	10.700	10.800	10.700	10.800	9.077	7,329
2023-04-05	10.700	10.900	10.700	10.700	8.993	36,600
2023-04-04	10.700	10.800	10.700	10.700	8.993	12,707
2023-04-03	10.700	10.800	10.700	10.700	8.993	3,003
2023-03-31	10.700	10.700	10.700	10.700	8.993	2,600
2023-03-30	10.700	10.700	10.600	10.700	8.993	4,500
2023-03-29	10.700	10.700	10.600	10.700	8.993	25,501
2023-03-28	10.700	10.800	10.600	10.600	8.909	10,200
2023-03-27	10.600	10.700	10.600	10.700	8.993	16,400
2023-03-24	10.600	10.700	10.500	10.700	8.993	165,300
2023-03-23	10.700	10.700	10.600	10.700	8.993	55,000
2023-03-22	10.800	11.000	10.600	10.700	8.993	53,000
2023-03-21	10.800	10.800	10.600	10.700	8.993	113,700
2023-03-20	10.700	10.900	10.700	10.700	8.993	5,200
2023-03-17	10.900	11.000	10.700	10.700	8.993	16,000
2023-03-16	10.900	10.900	10.600	10.700	8.993	67,810
2023-03-15	10.800	11.000	10.800	10.900	9.161	129,302
2023-03-14	10.800	10.800	10.600	10.700	8.993	161,811
2023-03-13	11.100	11.100	10.900	10.900	9.161	149,700
2023-03-10	11.100	11.100	11.000	11.100	9.329	16,226
2023-03-09	11.100	11.100	11.000	11.000	9.245	99,209
2023-03-08	11.100	11.100	11.000	11.100	9.329	37,201
2023-03-07	11.100	11.200	11.000	11.000	9.245	127,300
2023-03-03	11.000	11.100	11.000	11.100	9.329	553,867
2023-03-02	11.800	11.900	11.700	11.800	9.405	790,114
2023-03-01	11.800	11.900	11.700	11.800	9.405	198,902
2023-02-28	11.700	11.800	11.700	11.800	9.405	128,110
2023-02-27	11.700	11.900	11.700	11.800	9.405	56,309
2023-02-24	11.800	11.800	11.700	11.800	9.405	47,800
2023-02-23	11.800	11.800	11.700	11.800	9.405	57,600
2023-02-22	11.800	11.900	11.700	11.800	9.405	116,924
2023-02-21	11.800	11.800	11.600	11.800	9.405	128,936
2023-02-20	11.800	11.900	11.600	11.800	9.405	154,306
2023-02-17	11.500	11.500	11.500	11.500	9.166	9,900
2023-02-16	11.600	11.600	11.500	11.500	9.166	35,917
2023-02-15	11.500	11.600	11.500	11.600	9.245	22,712
2023-02-14	11.400	11.600	11.400	11.600	9.245	104,940
2023-02-13	11.500	11.600	11.500	11.600	9.245	18,800
2023-02-10	11.600	11.600	11.400	11.600	9.245	16,000
2023-02-09	11.600	11.600	11.500	11.600	9.245	33,705
2023-02-08	11.600	11.800	11.600	11.600	9.245	58,964
2023-02-07	11.600	11.700	11.600	11.600	9.245	36,610
2023-02-06	11.700	11.700	11.600	11.600	9.245	72,054
2023-02-03	11.500	11.700	11.500	11.600	9.245	71,300
2023-02-02	11.600	11.600	11.500	11.500	9.166	57,414
2023-02-01	11.400	11.900	11.400	11.600	9.245	324,123
2023-01-31	11.400	11.500	11.400	11.400	9.086	23,612
2023-01-30	11.400	11.400	11.400	11.400	9.086	17,901

← NewerPage 15 of 21 · 1,213 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.