Maybank Securities (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.750	6.750	6.700	6.750	6.629	72,300
2026-04-20	6.750	6.750	6.700	6.750	6.629	9,000
2026-04-17	6.750	6.750	6.700	6.700	6.580	5,100
2026-04-16	6.650	6.750	6.650	6.750	6.629	10,500
2026-04-10	6.750	6.750	6.600	6.650	6.531	109,000
2026-04-09	6.700	6.800	6.700	6.750	6.629	5,300
2026-04-08	6.750	6.800	6.750	6.750	6.629	122,705
2026-04-07	6.750	6.800	6.650	6.750	6.629	128,800
2026-04-03	6.850	6.850	6.750	6.750	6.629	5,012
2026-04-02	6.800	6.850	6.800	6.850	6.727	2,620
2026-04-01	6.800	6.800	6.800	6.800	6.678	19,900
2026-03-31	6.850	6.850	6.800	6.800	6.678	17,602
2026-03-30	6.800	6.850	6.750	6.850	6.727	15,500
2026-03-27	6.850	6.850	6.750	6.800	6.678	10,406
2026-03-26	6.800	6.850	6.750	6.850	6.727	25,401
2026-03-25	6.800	6.850	6.800	6.850	6.727	9,300
2026-03-24	6.800	6.850	6.750	6.750	6.629	22,101
2026-03-23	6.950	6.950	6.800	6.800	6.678	8,700
2026-03-20	6.800	6.900	6.800	6.900	6.776	3,100
2026-03-19	6.800	6.800	6.800	6.800	6.678	800
2026-03-18	6.900	6.900	6.800	6.900	6.776	24,000
2026-03-17	6.850	6.900	6.850	6.900	6.776	19,300
2026-03-16	6.850	6.850	6.850	6.850	6.727	31,800
2026-03-13	6.900	6.900	6.850	6.850	6.727	70,400
2026-03-12	6.850	6.900	6.750	6.900	6.776	45,607
2026-03-11	6.850	6.900	6.800	6.850	6.727	25,201
2026-03-10	6.750	6.850	6.750	6.850	6.727	126,002
2026-03-09	6.950	7.000	6.700	6.950	6.658	170,608
2026-03-06	6.800	7.000	6.800	7.000	6.706	45,501
2026-03-05	6.800	6.900	6.800	6.850	6.563	31,102
2026-03-04	6.850	6.850	6.600	6.800	6.515	123,400
2026-03-02	6.950	7.000	6.850	6.900	6.610	181,712
2026-02-27	7.000	7.100	6.950	7.000	6.706	91,851
2026-02-26	6.900	6.950	6.850	6.950	6.658	66,300
2026-02-25	7.000	7.050	6.900	6.950	6.658	192,304
2026-02-24	6.950	7.000	6.900	6.900	6.610	89,100
2026-02-23	7.050	7.050	6.950	7.000	6.706	99,514
2026-02-20	7.100	7.100	7.000	7.000	6.706	46,831
2026-02-19	6.750	7.100	6.750	7.050	6.754	240,108
2026-02-18	6.750	6.800	6.700	6.700	6.419	169,015
2026-02-17	6.700	6.750	6.650	6.700	6.419	225,238
2026-02-16	6.700	6.700	6.650	6.650	6.371	59,800
2026-02-13	6.700	6.750	6.550	6.700	6.419	194,630
2026-02-12	6.650	6.700	6.600	6.700	6.419	218,515
2026-02-11	6.700	6.700	6.650	6.650	6.371	19,300
2026-02-10	6.700	6.750	6.500	6.700	6.419	219,700
2026-02-09	6.700	6.750	6.650	6.700	6.419	134,212
2026-02-06	6.700	6.700	6.700	6.700	6.419	126,500
2026-02-05	6.700	6.700	6.700	6.700	6.419	29,024
2026-02-04	6.700	6.700	6.650	6.700	6.419	9,910
2026-02-03	6.650	6.700	6.600	6.700	6.419	20,201
2026-02-02	6.700	6.700	6.650	6.700	6.419	17,615
2026-01-30	6.750	6.750	6.650	6.650	6.371	5,600
2026-01-29	6.700	6.750	6.700	6.750	6.467	604
2026-01-28	6.650	6.700	6.600	6.700	6.419	47,301
2026-01-27	6.700	6.700	6.600	6.700	6.419	106,702
2026-01-26	6.700	6.700	6.600	6.700	6.419	40,300
2026-01-23	6.700	6.750	6.650	6.700	6.419	14,200
2026-01-22	6.750	6.750	6.500	6.650	6.371	94,700
2026-01-21	6.700	6.750	6.700	6.700	6.419	77,100

← NewerPage 3 of 21 · 1,208 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.