Maybank Securities (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	6.700	6.750	6.700	6.700	6.419	77,100
2026-01-20	6.700	6.750	6.700	6.700	6.419	100,502
2026-01-19	6.750	6.750	6.700	6.700	6.419	3,701
2026-01-16	6.700	6.700	6.700	6.700	6.419	16,148
2026-01-15	6.700	6.750	6.700	6.700	6.419	8,100
2026-01-14	6.650	6.700	6.500	6.650	6.371	57,400
2026-01-13	6.700	6.700	6.550	6.650	6.371	18,200
2026-01-12	6.750	6.750	6.600	6.700	6.419	9,700
2026-01-09	6.750	6.750	6.700	6.700	6.419	10,100
2026-01-08	6.750	6.750	6.700	6.750	6.467	15,100
2026-01-07	6.750	6.750	6.650	6.700	6.419	13,102
2026-01-06	6.700	6.750	6.650	6.700	6.419	49,300
2026-01-05	6.650	6.750	6.650	6.700	6.419	38,302
2025-12-30	6.750	6.750	6.700	6.700	6.419	4,000
2025-12-29	6.700	6.750	6.700	6.700	6.419	7,801
2025-12-26	6.750	6.750	6.650	6.650	6.371	3,900
2025-12-25	6.650	6.750	6.650	6.700	6.419	13,200
2025-12-24	6.700	6.700	6.600	6.700	6.419	28,900
2025-12-23	6.700	6.750	6.650	6.700	6.419	47,100
2025-12-22	6.750	6.750	6.700	6.700	6.419	17,001
2025-12-19	6.800	6.800	6.750	6.750	6.467	1,100
2025-12-18	6.800	6.800	6.700	6.700	6.419	5,318
2025-12-16	6.850	6.850	6.800	6.800	6.515	6,600
2025-12-15	6.850	6.850	6.850	6.850	6.563	200
2025-12-12	6.750	6.800	6.750	6.750	6.467	6,650
2025-12-11	6.700	6.750	6.650	6.750	6.467	7,113
2025-12-09	6.800	6.800	6.600	6.750	6.467	40,020
2025-12-08	6.850	6.850	6.750	6.750	6.467	39,969
2025-12-04	6.950	6.950	6.850	6.850	6.563	5,100
2025-12-03	6.950	6.950	6.850	6.850	6.563	46,002
2025-12-02	6.950	6.950	6.950	6.950	6.658	1,700
2025-12-01	6.950	6.950	6.850	6.900	6.610	5,200
2025-11-28	6.950	6.950	6.950	6.950	6.658	1,400
2025-11-27	6.950	6.950	6.950	6.950	6.658	600
2025-11-26	6.950	6.950	6.900	6.900	6.610	7,102
2025-11-25	6.950	6.950	6.950	6.950	6.658	100
2025-11-24	6.950	6.950	6.950	6.950	6.658	2,001
2025-11-21	7.000	7.000	6.900	6.900	6.610	15,316
2025-11-20	7.000	7.000	6.950	6.950	6.658	6,204
2025-11-19	6.950	6.950	6.900	6.950	6.658	8,300
2025-11-18	6.900	6.950	6.900	6.900	6.610	7,000
2025-11-17	6.950	6.950	6.900	6.950	6.658	8,131
2025-11-14	6.850	6.900	6.850	6.900	6.610	3,012
2025-11-13	6.900	6.900	6.850	6.850	6.563	2,731
2025-11-12	6.900	6.950	6.850	6.950	6.658	3,180
2025-11-11	6.850	6.900	6.800	6.900	6.610	11,490
2025-11-10	6.850	6.900	6.750	6.900	6.610	20,297
2025-11-07	6.900	6.900	6.850	6.900	6.610	1,166
2025-11-06	6.900	6.900	6.850	6.900	6.610	2,405
2025-11-05	6.900	6.900	6.900	6.900	6.610	4,709
2025-11-04	6.900	6.900	6.850	6.850	6.563	5,208
2025-11-03	6.900	6.900	6.900	6.900	6.610	4,870
2025-10-31	6.850	6.850	6.800	6.800	6.515	25,000
2025-10-30	6.900	6.900	6.800	6.800	6.515	30,345
2025-10-29	6.950	6.950	6.800	6.800	6.515	27,504
2025-10-28	6.850	7.000	6.850	7.000	6.706	4,400
2025-10-27	7.000	7.000	6.950	6.950	6.658	10,903
2025-10-24	7.050	7.050	6.950	6.950	6.658	5,600
2025-10-22	7.000	7.000	6.900	6.900	6.610	1,323
2025-10-21	7.000	7.000	6.900	6.950	6.658	37,003

← NewerPage 4 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.