Maybank Securities (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.200	11.300	11.200	11.300	9.006	45,261
2022-10-31	11.300	11.300	11.200	11.200	8.927	14,300
2022-10-28	11.300	11.300	11.100	11.300	9.006	207,509
2022-10-27	11.300	11.400	11.200	11.300	9.006	99,029
2022-10-26	11.300	11.300	11.200	11.300	9.006	53,001
2022-10-25	11.400	11.400	11.300	11.300	9.006	9,828
2022-10-21	11.400	11.400	11.300	11.300	9.006	58,400
2022-10-20	11.400	11.400	11.300	11.400	9.086	51,010
2022-10-19	11.400	11.500	11.400	11.500	9.166	35,320
2022-10-18	11.300	11.400	11.300	11.400	9.086	14,512
2022-10-17	11.300	11.400	11.300	11.300	9.006	78,302
2022-10-12	11.300	11.400	11.300	11.300	9.006	71,211
2022-10-11	11.400	11.400	11.300	11.400	9.086	27,115
2022-10-10	11.600	11.600	11.300	11.400	9.086	45,336
2022-10-07	11.500	11.600	11.500	11.600	9.245	3,100
2022-10-06	11.500	11.600	11.500	11.600	9.245	3,400
2022-10-05	11.400	11.500	11.400	11.500	9.166	34,600
2022-10-04	11.300	11.500	11.300	11.500	9.166	20,600
2022-10-03	11.500	11.500	11.300	11.300	9.006	58,056
2022-09-30	11.500	11.600	11.500	11.500	9.166	8,200
2022-09-29	11.600	11.600	11.400	11.600	9.245	54,910
2022-09-28	11.600	11.600	11.500	11.500	9.166	38,500
2022-09-27	11.600	11.700	11.500	11.600	9.245	51,401
2022-09-26	11.600	11.600	11.500	11.600	9.245	109,401
2022-09-23	11.600	11.700	11.600	11.600	9.245	116,701
2022-09-22	11.600	11.700	11.600	11.700	9.325	27,200
2022-09-21	11.700	11.700	11.600	11.600	9.245	16,410
2022-09-20	11.700	11.700	11.500	11.700	9.325	72,723
2022-09-19	11.700	11.700	11.500	11.700	9.325	32,900
2022-09-16	11.800	11.800	11.700	11.700	9.325	62,600
2022-09-15	11.800	11.800	11.700	11.800	9.405	19,750
2022-09-14	11.800	11.800	11.700	11.800	9.405	79,900
2022-09-13	11.600	11.900	11.600	11.800	9.405	315,910
2022-09-12	12.000	12.100	11.900	12.100	9.381	320,920
2022-09-09	12.100	12.100	12.000	12.000	9.303	54,563
2022-09-08	12.000	12.100	11.900	11.900	9.226	131,519
2022-09-07	12.000	12.100	11.900	12.000	9.303	69,677
2022-09-06	12.000	12.100	11.900	11.900	9.226	200,800
2022-09-05	12.000	12.000	11.800	11.900	9.226	104,105
2022-09-02	11.900	12.000	11.900	11.900	9.226	55,800
2022-09-01	11.900	12.000	11.800	11.800	9.148	28,320
2022-08-31	12.000	12.000	11.900	11.900	9.226	35,736
2022-08-30	11.900	12.000	11.900	12.000	9.303	92,510
2022-08-29	11.800	11.800	11.800	11.800	9.148	12,300
2022-08-26	11.800	11.900	11.700	11.900	9.226	115,651
2022-08-25	12.000	12.000	11.700	11.800	9.148	56,129
2022-08-24	11.700	11.900	11.700	11.800	9.148	30,507
2022-08-23	11.700	11.700	11.600	11.700	9.071	29,100
2022-08-22	11.700	11.700	11.600	11.700	9.071	6,345
2022-08-19	11.600	11.700	11.500	11.600	8.993	55,471
2022-08-18	11.500	11.700	11.500	11.600	8.993	95,868
2022-08-17	11.600	11.600	11.500	11.500	8.916	65,800
2022-08-16	11.600	11.700	11.500	11.600	8.993	16,500
2022-08-15	11.500	11.600	11.400	11.500	8.916	41,000
2022-08-11	11.700	11.700	11.500	11.500	8.916	13,405
2022-08-10	11.600	11.800	11.600	11.700	9.071	21,920
2022-08-09	11.500	11.700	11.500	11.500	8.916	34,760
2022-08-08	11.500	11.500	11.400	11.500	8.916	39,607
2022-08-05	11.500	11.500	11.400	11.500	8.916	14,873
2022-08-04	11.500	11.600	11.500	11.500	8.916	13,121

← NewerPage 17 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.