Maybank Securities (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	11.400	11.500	11.300	11.500	9.166	34,400
2023-01-26	11.300	11.400	11.300	11.300	9.006	8,301
2023-01-25	11.400	11.400	11.300	11.300	9.006	84,100
2023-01-24	11.400	11.400	11.400	11.400	9.086	121,600
2023-01-23	11.500	11.500	11.400	11.500	9.166	31,300
2023-01-20	11.400	11.600	11.400	11.400	9.086	93,001
2023-01-19	11.500	11.500	11.400	11.400	9.086	20,710
2023-01-18	11.500	11.500	11.400	11.500	9.166	18,321
2023-01-17	11.400	11.500	11.400	11.500	9.166	28,700
2023-01-16	11.400	11.400	11.300	11.400	9.086	34,971
2023-01-13	11.400	11.500	11.400	11.400	9.086	64,600
2023-01-12	11.500	11.500	11.300	11.500	9.166	55,320
2023-01-11	11.400	11.500	11.400	11.500	9.166	8,805
2023-01-10	11.400	11.500	11.400	11.400	9.086	44,311
2023-01-09	11.400	11.500	11.400	11.400	9.086	27,600
2023-01-06	11.400	11.400	11.400	11.400	9.086	18,822
2023-01-05	11.400	11.400	11.400	11.400	9.086	14,005
2023-01-04	11.400	11.400	11.300	11.400	9.086	24,905
2023-01-03	11.300	11.400	11.300	11.400	9.086	8,506
2022-12-30	11.300	11.300	11.200	11.300	9.006	33,301
2022-12-29	11.300	11.300	11.200	11.300	9.006	9,600
2022-12-28	11.300	11.300	11.200	11.300	9.006	22,900
2022-12-27	11.300	11.300	11.200	11.300	9.006	21,900
2022-12-26	11.200	11.300	11.200	11.300	9.006	14,800
2022-12-23	11.200	11.200	11.100	11.200	8.927	32,911
2022-12-22	11.200	11.300	11.200	11.200	8.927	10,700
2022-12-21	11.200	11.200	11.200	11.200	8.927	7,202
2022-12-20	11.200	11.200	11.100	11.200	8.927	37,051
2022-12-19	11.300	11.300	11.200	11.200	8.927	6,600
2022-12-16	11.200	11.200	11.100	11.200	8.927	26,100
2022-12-15	11.200	11.200	11.100	11.200	8.927	25,433
2022-12-14	11.200	11.300	11.200	11.300	9.006	11,600
2022-12-13	11.200	11.200	11.200	11.200	8.927	36,200
2022-12-09	11.100	11.300	11.100	11.200	8.927	101,010
2022-12-08	11.300	11.300	11.100	11.300	9.006	116,410
2022-12-07	11.400	11.400	11.100	11.300	9.006	120,779
2022-12-06	11.300	11.400	11.300	11.400	9.086	14,400
2022-12-02	11.300	11.300	11.300	11.300	9.006	51,811
2022-12-01	11.400	11.400	11.200	11.200	8.927	105,800
2022-11-30	11.400	11.400	11.200	11.400	9.086	64,301
2022-11-29	11.300	11.400	11.300	11.400	9.086	11,000
2022-11-28	11.300	11.400	11.300	11.300	9.006	76,401
2022-11-25	11.300	11.400	11.200	11.300	9.006	12,900
2022-11-24	11.300	11.300	11.200	11.300	9.006	23,305
2022-11-23	11.300	11.300	11.300	11.300	9.006	14,000
2022-11-22	11.300	11.400	11.200	11.300	9.006	11,905
2022-11-21	11.300	11.300	11.300	11.300	9.006	12,300
2022-11-18	11.200	11.300	11.200	11.300	9.006	30,400
2022-11-17	11.300	11.300	11.100	11.300	9.006	127,211
2022-11-16	11.400	11.400	11.300	11.300	9.006	74,600
2022-11-15	11.400	11.400	11.300	11.400	9.086	106,500
2022-11-14	11.400	11.500	11.400	11.400	9.086	101,201
2022-11-11	11.400	11.500	11.400	11.400	9.086	32,910
2022-11-10	11.400	11.500	11.300	11.500	9.166	6,502
2022-11-09	11.400	11.500	11.300	11.500	9.166	18,407
2022-11-08	11.300	11.400	11.300	11.400	9.086	5,500
2022-11-07	11.300	11.300	11.300	11.300	9.006	16,100
2022-11-04	11.400	11.400	11.300	11.400	9.086	18,201
2022-11-03	11.400	11.400	11.300	11.400	9.086	28,500
2022-11-02	11.300	11.400	11.300	11.300	9.006	23,060

← NewerPage 16 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.