Maybank Securities (Thailand) PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.450 | 7.450 | 7.400 | 7.400 | 6.974 | 15,638 |
| 2025-07-21 | 7.450 | 7.500 | 7.400 | 7.400 | 6.974 | 18,817 |
| 2025-07-18 | 7.400 | 7.450 | 7.350 | 7.450 | 7.021 | 14,100 |
| 2025-07-17 | 7.250 | 7.350 | 7.200 | 7.350 | 6.927 | 23,832 |
| 2025-07-16 | 7.100 | 7.250 | 7.100 | 7.250 | 6.832 | 12,785 |
| 2025-07-15 | 7.150 | 7.200 | 7.150 | 7.200 | 6.785 | 16,815 |
| 2025-07-14 | 6.950 | 7.150 | 6.900 | 7.150 | 6.738 | 20,200 |
| 2025-07-11 | 7.000 | 7.000 | 7.000 | 7.000 | 6.597 | 6,305 |
| 2025-07-09 | 7.000 | 7.000 | 6.950 | 7.000 | 6.597 | 37,605 |
| 2025-07-08 | 7.000 | 7.000 | 6.900 | 6.900 | 6.503 | 8,901 |
| 2025-07-07 | 7.000 | 7.100 | 6.950 | 7.100 | 6.691 | 1,500 |
| 2025-07-04 | 7.000 | 7.000 | 7.000 | 7.000 | 6.597 | 1,227 |
| 2025-07-03 | 6.900 | 6.950 | 6.700 | 6.950 | 6.550 | 9,539 |
| 2025-07-02 | 6.750 | 7.150 | 6.750 | 7.000 | 6.597 | 8,308 |
| 2025-07-01 | 6.700 | 6.750 | 6.700 | 6.700 | 6.314 | 33,332 |
| 2025-06-30 | 6.650 | 6.700 | 6.650 | 6.700 | 6.314 | 7,210 |
| 2025-06-27 | 6.650 | 6.700 | 6.650 | 6.650 | 6.267 | 31,223 |
| 2025-06-26 | 6.650 | 6.700 | 6.650 | 6.700 | 6.314 | 80,023 |
| 2025-06-25 | 6.650 | 6.750 | 6.550 | 6.600 | 6.220 | 106,908 |
| 2025-06-24 | 6.750 | 6.800 | 6.700 | 6.700 | 6.314 | 12,601 |
| 2025-06-23 | 6.750 | 6.950 | 6.600 | 6.700 | 6.314 | 120,155 |
| 2025-06-20 | 7.250 | 7.250 | 6.750 | 6.800 | 6.408 | 14,875 |
| 2025-06-19 | 6.800 | 7.100 | 6.800 | 6.850 | 6.455 | 13,206 |
| 2025-06-18 | 7.450 | 7.500 | 5.500 | 6.800 | 6.408 | 136,039 |
| 2025-06-17 | 7.400 | 7.450 | 7.350 | 7.450 | 7.021 | 2,025 |
| 2025-06-16 | 7.450 | 7.450 | 7.400 | 7.400 | 6.974 | 3,925 |
| 2025-06-13 | 7.400 | 7.550 | 7.350 | 7.400 | 6.974 | 8,400 |
| 2025-06-12 | 7.500 | 7.500 | 7.400 | 7.400 | 6.974 | 2,800 |
| 2025-06-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.068 | 13,020 |
| 2025-06-10 | 7.500 | 7.500 | 7.450 | 7.500 | 7.068 | 2,700 |
| 2025-06-09 | 7.450 | 7.450 | 7.400 | 7.400 | 6.974 | 3,603 |
| 2025-06-06 | 7.450 | 7.450 | 7.400 | 7.400 | 6.974 | 4,900 |
| 2025-06-05 | 7.400 | 7.500 | 7.400 | 7.500 | 7.068 | 1,553 |
| 2025-06-04 | 7.550 | 7.550 | 7.350 | 7.350 | 6.927 | 25,547 |
| 2025-05-30 | 7.600 | 7.600 | 7.500 | 7.600 | 7.162 | 11,600 |
| 2025-05-29 | 7.600 | 7.650 | 7.550 | 7.650 | 7.209 | 14,000 |
| 2025-05-28 | 7.700 | 7.700 | 7.600 | 7.600 | 7.162 | 1,100 |
| 2025-05-27 | 7.700 | 7.700 | 7.550 | 7.600 | 7.162 | 15,001 |
| 2025-05-26 | 7.750 | 7.750 | 7.650 | 7.700 | 7.256 | 21,900 |
| 2025-05-23 | 7.700 | 7.750 | 7.700 | 7.750 | 7.304 | 9,400 |
| 2025-05-22 | 7.650 | 7.700 | 7.650 | 7.700 | 7.256 | 2,501 |
| 2025-05-21 | 7.700 | 7.750 | 7.700 | 7.750 | 7.304 | 22,500 |
| 2025-05-20 | 7.650 | 7.750 | 7.650 | 7.750 | 7.304 | 5,510 |
| 2025-05-19 | 7.800 | 7.800 | 7.700 | 7.700 | 7.256 | 9,900 |
| 2025-05-16 | 7.750 | 7.800 | 7.750 | 7.750 | 7.304 | 28,200 |
| 2025-05-15 | 7.800 | 7.800 | 7.750 | 7.800 | 7.351 | 8,100 |
| 2025-05-14 | 7.850 | 7.850 | 7.800 | 7.800 | 7.351 | 10,106 |
| 2025-05-13 | 7.800 | 7.850 | 7.800 | 7.800 | 7.351 | 23,124 |
| 2025-05-09 | 7.700 | 7.800 | 7.550 | 7.800 | 7.351 | 4,507 |
| 2025-05-08 | 7.800 | 7.800 | 7.750 | 7.750 | 7.304 | 6,203 |
| 2025-05-07 | 7.600 | 7.800 | 7.600 | 7.750 | 7.304 | 22,106 |
| 2025-05-06 | 7.500 | 7.600 | 7.500 | 7.600 | 7.162 | 7,600 |
| 2025-05-02 | 7.600 | 7.600 | 7.550 | 7.550 | 7.115 | 32,038 |
| 2025-04-30 | 7.500 | 7.550 | 7.500 | 7.550 | 7.115 | 3,409 |
| 2025-04-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.068 | 5,700 |
| 2025-04-28 | 7.500 | 7.550 | 7.500 | 7.550 | 7.115 | 11,100 |
| 2025-04-25 | 7.250 | 7.450 | 7.250 | 7.450 | 7.021 | 8,000 |
| 2025-04-24 | 7.350 | 7.450 | 7.300 | 7.300 | 6.879 | 7,002 |
| 2025-04-23 | 7.350 | 7.350 | 7.300 | 7.300 | 6.879 | 9,020 |
| 2025-04-22 | 7.350 | 7.350 | 7.250 | 7.350 | 6.927 | 21,810 |
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.