Maybank Securities (Thailand) PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 6.950 | 7.000 | 6.950 | 7.000 | 6.706 | 11,001 |
| 2025-10-17 | 7.000 | 7.050 | 7.000 | 7.000 | 6.706 | 11,800 |
| 2025-10-16 | 7.000 | 7.000 | 7.000 | 7.000 | 6.706 | 400 |
| 2025-10-15 | 7.000 | 7.000 | 7.000 | 7.000 | 6.706 | 4,300 |
| 2025-10-14 | 7.000 | 7.000 | 6.950 | 6.950 | 6.658 | 8,503 |
| 2025-10-10 | 7.050 | 7.050 | 6.950 | 7.000 | 6.706 | 21,840 |
| 2025-10-09 | 7.050 | 7.050 | 7.050 | 7.050 | 6.754 | 8,800 |
| 2025-10-08 | 7.050 | 7.050 | 6.950 | 7.050 | 6.754 | 32,844 |
| 2025-10-07 | 7.050 | 7.050 | 7.050 | 7.050 | 6.754 | 5,003 |
| 2025-10-06 | 7.100 | 7.100 | 7.050 | 7.050 | 6.754 | 403 |
| 2025-10-03 | 7.050 | 7.200 | 7.000 | 7.000 | 6.706 | 14,920 |
| 2025-10-02 | 7.050 | 7.050 | 6.950 | 7.000 | 6.706 | 6,402 |
| 2025-10-01 | 7.000 | 7.100 | 7.000 | 7.100 | 6.802 | 1,706 |
| 2025-09-30 | 7.050 | 7.050 | 7.000 | 7.000 | 6.706 | 5,539 |
| 2025-09-29 | 7.100 | 7.150 | 6.950 | 7.000 | 6.706 | 37,905 |
| 2025-09-26 | 7.100 | 7.100 | 7.100 | 7.100 | 6.802 | 4,000 |
| 2025-09-25 | 7.050 | 7.100 | 7.000 | 7.100 | 6.802 | 6,809 |
| 2025-09-24 | 7.100 | 7.100 | 7.050 | 7.100 | 6.802 | 14,201 |
| 2025-09-23 | 7.100 | 7.100 | 7.050 | 7.100 | 6.802 | 3,100 |
| 2025-09-22 | 7.050 | 7.100 | 7.000 | 7.100 | 6.802 | 90,100 |
| 2025-09-19 | 7.100 | 7.100 | 7.050 | 7.050 | 6.754 | 8,131 |
| 2025-09-18 | 7.050 | 7.100 | 6.950 | 7.100 | 6.802 | 21,200 |
| 2025-09-17 | 7.100 | 7.100 | 7.000 | 7.100 | 6.802 | 51,301 |
| 2025-09-16 | 7.150 | 7.150 | 7.100 | 7.100 | 6.802 | 144,115 |
| 2025-09-15 | 7.100 | 7.150 | 7.100 | 7.100 | 6.802 | 48,701 |
| 2025-09-12 | 7.150 | 7.150 | 7.100 | 7.150 | 6.850 | 20,029 |
| 2025-09-11 | 7.100 | 7.100 | 7.050 | 7.050 | 6.754 | 66,404 |
| 2025-09-10 | 7.150 | 7.200 | 7.050 | 7.100 | 6.802 | 8,700 |
| 2025-09-09 | 7.050 | 7.100 | 6.900 | 7.050 | 6.754 | 61,123 |
| 2025-09-08 | 7.150 | 7.200 | 7.050 | 7.150 | 6.850 | 28,987 |
| 2025-09-05 | 7.200 | 7.200 | 7.200 | 7.200 | 6.898 | 160 |
| 2025-09-04 | 7.100 | 7.200 | 7.100 | 7.100 | 6.802 | 17,504 |
| 2025-09-03 | 7.200 | 7.200 | 7.100 | 7.150 | 6.850 | 6,402 |
| 2025-09-02 | 7.200 | 7.200 | 6.900 | 7.100 | 6.802 | 48,200 |
| 2025-09-01 | 7.250 | 7.250 | 7.100 | 7.200 | 6.898 | 3,323 |
| 2025-08-29 | 7.350 | 7.450 | 7.350 | 7.350 | 6.927 | 16,425 |
| 2025-08-28 | 7.250 | 7.350 | 7.250 | 7.350 | 6.927 | 15,800 |
| 2025-08-27 | 7.350 | 7.400 | 7.300 | 7.300 | 6.879 | 14,202 |
| 2025-08-26 | 7.350 | 7.350 | 7.350 | 7.350 | 6.927 | 6,919 |
| 2025-08-25 | 7.350 | 7.400 | 7.350 | 7.350 | 6.927 | 27,007 |
| 2025-08-22 | 7.250 | 7.300 | 7.250 | 7.300 | 6.879 | 3,516 |
| 2025-08-21 | 7.300 | 7.350 | 7.250 | 7.300 | 6.879 | 4,000 |
| 2025-08-20 | 7.250 | 7.300 | 7.200 | 7.300 | 6.879 | 10,943 |
| 2025-08-19 | 7.150 | 7.250 | 7.150 | 7.250 | 6.832 | 3,401 |
| 2025-08-18 | 7.150 | 7.250 | 7.150 | 7.250 | 6.832 | 3,147 |
| 2025-08-15 | 7.150 | 7.250 | 7.100 | 7.250 | 6.832 | 8,705 |
| 2025-08-14 | 7.150 | 7.150 | 7.150 | 7.150 | 6.738 | 22,690 |
| 2025-08-13 | 7.250 | 7.300 | 7.100 | 7.200 | 6.785 | 21,585 |
| 2025-08-08 | 7.300 | 7.300 | 7.250 | 7.250 | 6.832 | 5,477 |
| 2025-08-07 | 7.250 | 7.400 | 7.250 | 7.300 | 6.879 | 10,397 |
| 2025-08-06 | 7.100 | 7.250 | 7.100 | 7.250 | 6.832 | 14,707 |
| 2025-08-05 | 7.050 | 7.250 | 7.050 | 7.200 | 6.785 | 9,315 |
| 2025-08-04 | 6.950 | 7.200 | 6.950 | 7.050 | 6.644 | 4,000 |
| 2025-08-01 | 7.050 | 7.050 | 7.000 | 7.050 | 6.644 | 84,520 |
| 2025-07-31 | 7.050 | 7.100 | 7.050 | 7.050 | 6.644 | 143,600 |
| 2025-07-30 | 7.050 | 7.200 | 7.050 | 7.050 | 6.644 | 102,326 |
| 2025-07-29 | 7.350 | 7.350 | 7.300 | 7.300 | 6.879 | 4,612 |
| 2025-07-25 | 7.150 | 7.300 | 7.150 | 7.300 | 6.879 | 46,524 |
| 2025-07-24 | 7.500 | 7.500 | 7.400 | 7.400 | 6.974 | 3,881 |
| 2025-07-23 | 7.500 | 7.500 | 7.450 | 7.450 | 7.021 | 9,834 |
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.