Maybank Securities (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	11.600	11.600	11.400	11.500	8.916	57,305
2022-08-02	11.400	11.600	11.400	11.600	8.993	17,631
2022-08-01	11.400	11.600	11.400	11.500	8.916	34,917
2022-07-27	11.500	11.600	11.400	11.400	8.838	104,207
2022-07-26	11.400	11.600	11.400	11.500	8.916	4,635
2022-07-25	11.400	11.500	11.400	11.400	8.838	19,688
2022-07-22	11.500	11.500	11.300	11.400	8.838	11,901
2022-07-21	11.500	11.500	11.400	11.400	8.838	32,800
2022-07-20	11.400	11.600	11.400	11.500	8.916	86,505
2022-07-19	11.500	11.500	11.200	11.300	8.761	22,202
2022-07-18	11.300	11.500	11.300	11.500	8.916	23,800
2022-07-15	11.500	11.500	11.300	11.300	8.761	157,723
2022-07-14	11.600	11.600	11.500	11.500	8.916	23,801
2022-07-12	11.700	11.700	11.600	11.600	8.993	8,202
2022-07-11	11.600	11.800	11.600	11.700	9.071	12,300
2022-07-08	11.500	11.700	11.500	11.600	8.993	40,300
2022-07-07	11.600	11.600	10.800	11.600	8.993	138,616
2022-07-06	11.400	11.600	11.400	11.600	8.993	183,208
2022-07-05	11.700	11.800	11.400	11.500	8.916	317,015
2022-07-04	11.700	11.800	11.700	11.700	9.071	44,500
2022-07-01	11.700	11.800	11.700	11.700	9.071	43,000
2022-06-30	11.800	11.900	11.700	11.700	9.071	145,300
2022-06-29	11.800	11.900	11.800	11.800	9.148	107,240
2022-06-28	11.800	11.900	11.800	11.900	9.226	135,900
2022-06-27	11.900	11.900	11.800	11.800	9.148	23,800
2022-06-24	11.800	11.900	11.800	11.800	9.148	45,400
2022-06-23	12.000	12.000	11.800	11.800	9.148	74,501
2022-06-22	11.900	11.900	11.800	11.800	9.148	43,200
2022-06-21	11.700	12.000	11.700	11.800	9.148	73,802
2022-06-20	11.700	11.900	11.700	11.700	9.071	44,001
2022-06-17	11.700	11.800	11.600	11.700	9.071	123,301
2022-06-16	11.900	12.100	11.700	11.700	9.071	181,102
2022-06-15	12.000	12.100	11.800	11.900	9.226	155,382
2022-06-14	12.100	12.200	12.000	12.000	9.303	177,028
2022-06-13	11.900	14.800	11.800	12.000	9.303	3,072,707
2022-06-10	11.900	12.000	11.800	11.900	9.226	34,227
2022-06-09	12.000	12.000	11.900	11.900	9.226	8,800
2022-06-08	12.000	12.000	12.000	12.000	9.303	36,300
2022-06-07	11.900	12.000	11.900	12.000	9.303	39,101
2022-06-06	12.000	12.100	12.000	12.000	9.303	52,001
2022-06-02	12.000	12.100	11.900	12.000	9.303	32,701
2022-06-01	12.000	12.000	11.900	11.900	9.226	29,600
2022-05-31	11.900	12.000	11.800	11.900	9.226	11,300
2022-05-30	11.800	12.000	11.800	11.900	9.226	27,915
2022-05-27	12.000	12.000	11.800	11.800	9.148	126,000
2022-05-26	11.800	11.900	11.800	11.900	9.226	11,401
2022-05-25	12.000	12.000	11.800	11.800	9.148	58,200
2022-05-24	11.800	12.500	11.700	11.800	9.148	264,248
2022-05-23	11.700	11.800	11.700	11.700	9.071	20,100
2022-05-20	11.700	11.700	11.600	11.600	8.993	190,000
2022-05-19	11.600	11.600	11.500	11.600	8.993	61,700
2022-05-18	11.600	11.700	11.500	11.600	8.993	190,500
2022-05-17	11.700	11.700	11.600	11.700	9.071	595,000
2022-05-13	11.700	11.700	11.600	11.600	8.993	76,600
2022-05-12	11.800	11.800	11.600	11.700	9.071	166,500
2022-05-11	11.700	11.800	11.700	11.700	9.071	68,600
2022-05-10	11.600	11.800	11.600	11.700	9.071	44,000
2022-05-09	11.700	11.800	11.500	11.700	9.071	251,100
2022-05-06	11.900	11.900	11.700	11.800	9.148	85,700
2022-05-05	12.000	12.100	11.700	11.900	9.226	137,400

← NewerPage 18 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.