Maybank Securities (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	7.400	7.450	7.250	7.350	6.927	15,700
2025-04-18	7.700	7.700	7.200	7.400	6.974	21,705
2025-04-17	7.350	7.400	7.250	7.250	6.832	8,812
2025-04-16	7.300	7.350	7.250	7.350	6.927	10,801
2025-04-11	7.150	7.300	7.100	7.250	6.832	28,322
2025-04-10	7.800	7.800	7.000	7.200	6.785	188,631
2025-04-09	7.750	7.750	7.650	7.700	7.256	22,735
2025-04-08	7.800	7.800	7.700	7.750	7.304	48,905
2025-04-04	7.800	7.850	7.750	7.850	7.398	2,410
2025-04-03	7.950	8.000	7.750	8.000	7.539	11,602
2025-04-02	7.950	7.950	7.950	7.950	7.492	300
2025-04-01	8.000	8.000	7.850	7.950	7.492	16,400
2025-03-31	7.950	8.000	7.950	8.000	7.539	4,804
2025-03-28	8.000	8.000	7.950	7.950	7.492	4,200
2025-03-27	8.000	8.000	7.950	8.000	7.539	3,600
2025-03-25	8.000	8.050	8.000	8.050	7.586	7,400
2025-03-24	8.000	8.000	7.950	8.000	7.539	6,710
2025-03-21	8.100	8.100	7.800	8.000	7.539	4,905
2025-03-20	8.000	8.100	8.000	8.100	7.633	1,301
2025-03-19	8.050	8.100	7.900	7.900	7.445	71,300
2025-03-18	8.300	8.300	7.950	8.050	7.586	17,603
2025-03-17	8.250	8.350	8.250	8.250	7.775	10,000
2025-03-14	8.250	8.300	8.250	8.250	7.775	3,000
2025-03-13	8.250	8.250	8.250	8.250	7.775	503
2025-03-12	8.250	8.250	8.200	8.200	7.728	3,900
2025-03-11	8.200	8.300	8.200	8.250	7.775	5,602
2025-03-10	8.350	8.350	8.200	8.250	7.775	129,207
2025-03-07	8.300	8.350	8.300	8.300	7.822	13,402
2025-03-06	8.350	8.400	8.350	8.350	7.869	127,801
2025-03-05	8.400	8.550	8.400	8.550	7.803	73,410
2025-03-04	8.400	8.450	8.400	8.450	7.712	12,365
2025-03-03	8.400	8.550	8.350	8.550	7.803	33,254
2025-02-28	8.600	8.600	8.400	8.400	7.666	50,973
2025-02-27	8.600	8.850	8.500	8.700	7.940	46,603
2025-02-26	8.500	8.800	8.500	8.750	7.986	1,046
2025-02-25	8.550	8.550	8.500	8.500	7.757	15,900
2025-02-24	8.650	8.650	8.550	8.550	7.803	4,304
2025-02-21	8.700	8.700	8.600	8.650	7.894	75,503
2025-02-20	8.700	8.750	8.600	8.700	7.940	47,806
2025-02-19	8.750	8.750	8.600	8.650	7.894	54,020
2025-02-18	8.800	8.850	8.650	8.750	7.986	22,225
2025-02-17	8.800	8.800	8.700	8.800	8.031	17,706
2025-02-14	8.800	8.850	8.750	8.800	8.031	34,000
2025-02-13	8.850	8.900	8.800	8.800	8.031	25,405
2025-02-11	8.900	8.900	8.800	8.850	8.077	27,200
2025-02-10	8.800	8.850	8.800	8.850	8.077	3,300
2025-02-07	8.900	8.900	8.800	8.900	8.122	12,126
2025-02-06	8.900	8.900	8.900	8.900	8.122	6,201
2025-02-05	9.000	9.000	8.900	8.900	8.122	39,309
2025-02-04	9.000	9.000	8.900	8.900	8.122	9,703
2025-02-03	9.050	9.050	8.950	8.950	8.168	17,821
2025-01-31	9.050	9.100	9.050	9.050	8.259	2,700
2025-01-30	9.100	9.100	9.050	9.050	8.259	1,100
2025-01-29	9.100	9.100	9.050	9.050	8.259	36,901
2025-01-28	9.050	9.150	9.050	9.100	8.305	6,400
2025-01-23	8.900	9.000	8.900	9.000	8.214	10,800
2025-01-22	9.050	9.200	9.000	9.000	8.214	21,910
2025-01-21	9.200	9.200	9.100	9.200	8.396	12,100
2025-01-20	9.050	9.100	9.050	9.100	8.305	1,203
2025-01-17	9.100	9.100	9.050	9.050	8.259	5,800

← NewerPage 7 of 21 · 1,212 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.