Maybank Securities (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	8.100	8.200	8.100	8.150	8.004	78,110
2026-07-17	8.100	8.200	8.100	8.150	8.004	44,500
2026-07-16	8.200	8.200	8.100	8.150	8.004	80,101
2026-07-15	8.050	8.350	8.050	8.100	7.955	176,700
2026-07-14	7.950	8.050	7.950	8.050	7.906	167,400
2026-07-13	7.850	8.050	7.850	7.950	7.807	111,510
2026-07-10	7.750	7.900	7.750	7.850	7.709	121,300
2026-07-09	7.650	7.750	7.650	7.750	7.611	29,351
2026-07-08	7.750	7.800	7.700	7.700	7.562	99,001
2026-07-07	7.800	7.800	7.700	7.700	7.562	119,500
2026-07-06	7.650	7.800	7.550	7.650	7.513	129,656
2026-07-03	7.450	7.600	7.450	7.600	7.464	384,700
2026-07-02	7.450	7.450	7.350	7.450	7.316	216,700
2026-07-01	7.400	7.450	7.400	7.400	7.267	83,700
2026-06-30	7.400	7.400	7.350	7.400	7.267	72,800
2026-06-29	7.300	7.350	7.300	7.350	7.218	64,637
2026-06-26	7.200	7.300	7.200	7.250	7.120	95,018
2026-06-25	7.200	7.200	7.200	7.200	7.071	6,700
2026-06-24	7.150	7.200	7.150	7.200	7.071	58,066
2026-06-23	7.150	7.200	7.150	7.200	7.071	44,400
2026-06-22	7.150	7.150	7.100	7.100	6.973	98,200
2026-06-19	7.150	7.200	7.150	7.150	7.022	82,835
2026-06-18	7.100	7.150	7.100	7.150	7.022	51,400
2026-06-17	7.100	7.100	7.050	7.100	6.973	26,912
2026-06-16	7.100	7.100	7.050	7.100	6.973	86,101
2026-06-15	7.100	7.150	7.050	7.100	6.973	123,901
2026-06-12	7.050	7.100	7.050	7.100	6.973	9,400
2026-06-11	7.050	7.050	7.050	7.050	6.924	1,300
2026-06-10	7.000	7.100	7.000	7.100	6.973	53,600
2026-06-09	7.100	7.100	7.050	7.100	6.973	77,401
2026-06-08	7.150	7.150	7.050	7.100	6.973	32,200
2026-06-05	7.150	7.150	7.100	7.100	6.973	25,700
2026-06-04	7.100	7.150	7.100	7.150	7.022	95,201
2026-06-02	7.100	7.150	7.100	7.100	6.973	170,840
2026-05-29	7.050	7.100	7.000	7.100	6.973	123,601
2026-05-28	7.050	7.050	7.000	7.050	6.924	10,400
2026-05-27	7.100	7.100	7.050	7.050	6.924	6,318
2026-05-26	7.050	7.050	7.000	7.050	6.924	51,609
2026-05-25	7.050	7.050	7.000	7.050	6.924	53,210
2026-05-22	7.100	7.100	7.050	7.050	6.924	6,707
2026-05-21	7.100	7.150	7.050	7.100	6.973	21,801
2026-05-20	7.050	7.100	7.050	7.100	6.973	46,618
2026-05-19	7.000	7.100	7.000	7.050	6.924	50,603
2026-05-18	6.950	7.000	6.950	7.000	6.874	94,902
2026-05-15	6.950	7.000	6.900	7.000	6.874	65,700
2026-05-14	7.000	7.000	6.950	7.000	6.874	38,902
2026-05-13	6.950	7.000	6.900	7.000	6.874	39,204
2026-05-12	7.000	7.000	6.900	6.950	6.825	39,305
2026-05-11	6.950	7.000	6.900	7.000	6.874	58,100
2026-05-08	6.900	6.900	6.800	6.900	6.776	39,800
2026-05-07	6.800	6.900	6.800	6.850	6.727	188,600
2026-05-06	6.800	6.850	6.800	6.800	6.678	62,300
2026-05-05	6.750	6.900	6.750	6.800	6.678	93,225
2026-04-30	6.850	6.900	6.700	6.800	6.678	185,700
2026-04-29	6.700	6.800	6.500	6.700	6.580	69,000
2026-04-28	6.750	6.800	6.650	6.750	6.629	21,100
2026-04-27	6.750	6.750	6.650	6.700	6.580	19,961
2026-04-24	6.650	6.750	6.600	6.700	6.580	61,000
2026-04-23	6.650	6.800	6.650	6.650	6.531	12,035
2026-04-22	6.750	6.750	6.750	6.750	6.629	5,805

← NewerPage 2 of 21 · 1,211 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.