Maybank Securities (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	9.100	9.100	9.050	9.050	8.259	15,801
2025-01-15	9.050	9.150	9.050	9.050	8.259	25,500
2025-01-14	9.300	9.300	9.300	9.300	8.487	5,000
2025-01-13	9.250	9.300	8.800	9.300	8.487	12,765
2025-01-10	9.200	9.250	9.200	9.250	8.442	3,501
2025-01-09	9.300	9.300	8.900	9.250	8.442	10,264
2025-01-08	9.200	9.250	9.150	9.250	8.442	15,700
2025-01-07	9.200	9.250	9.200	9.200	8.396	3,200
2025-01-06	9.200	9.250	9.200	9.200	8.396	8,100
2025-01-03	9.250	9.250	9.200	9.250	8.442	10,402
2025-01-02	9.300	9.300	9.250	9.250	8.442	1,200
2024-12-30	9.400	9.550	9.300	9.300	8.487	1,100
2024-12-27	9.300	9.400	9.300	9.350	8.533	7,400
2024-12-26	9.300	9.400	9.300	9.400	8.579	2,121
2024-12-25	9.300	9.300	9.250	9.300	8.487	10,042
2024-12-24	9.350	9.350	9.350	9.350	8.533	500
2024-12-23	9.350	9.350	9.300	9.300	8.487	15,713
2024-12-20	9.200	9.300	9.200	9.250	8.442	8,100
2024-12-19	9.200	9.200	9.200	9.200	8.396	1,610
2024-12-18	9.200	9.300	9.200	9.300	8.487	37,500
2024-12-17	9.500	9.500	9.500	9.500	8.670	1,000
2024-12-16	9.250	9.550	9.250	9.500	8.670	9,811
2024-12-13	9.750	9.750	9.700	9.700	8.853	600
2024-12-12	9.700	9.700	9.700	9.700	8.853	5,200
2024-12-11	9.700	9.700	9.600	9.600	8.761	9,300
2024-12-09	9.700	9.750	9.700	9.750	8.898	900
2024-12-06	9.750	9.800	9.700	9.800	8.944	1,500
2024-12-04	9.750	9.850	9.750	9.800	8.944	4,900
2024-12-03	9.800	9.800	9.750	9.750	8.898	3,110
2024-12-02	9.800	9.800	9.800	9.800	8.944	300
2024-11-29	9.700	9.700	9.700	9.700	8.853	300
2024-11-28	9.600	9.750	9.600	9.650	8.807	4,800
2024-11-27	9.700	9.700	9.500	9.550	8.716	33,013
2024-11-26	9.800	9.800	9.700	9.700	8.853	4,500
2024-11-25	9.800	9.850	9.750	9.800	8.944	5,825
2024-11-22	9.750	9.800	9.750	9.800	8.944	3,000
2024-11-21	9.700	9.800	9.700	9.800	8.944	1,105
2024-11-20	9.700	9.850	9.700	9.850	8.989	2,000
2024-11-19	9.850	10.000	9.850	9.900	9.035	2,100
2024-11-18	9.650	10.100	9.650	9.850	8.989	21,500
2024-11-15	10.100	10.200	9.700	9.700	8.853	7,604
2024-11-14	9.700	9.750	9.700	9.700	8.853	5,800
2024-11-13	9.650	9.750	9.650	9.750	8.898	3,600
2024-11-12	9.850	9.850	9.500	9.500	8.670	14,520
2024-11-11	10.000	10.000	9.800	9.800	8.944	2,802
2024-11-08	10.100	10.100	9.900	10.000	9.126	7,200
2024-11-07	10.000	10.200	9.900	9.900	9.035	9,418
2024-11-06	10.100	10.100	10.000	10.000	9.126	8,000
2024-11-05	10.200	10.200	10.100	10.100	9.218	11,598
2024-11-04	10.200	10.200	10.000	10.200	9.309	3,098
2024-11-01	10.000	10.200	10.000	10.200	9.309	3,800
2024-10-31	10.100	10.100	10.000	10.000	9.126	28,902
2024-10-30	10.000	10.300	10.000	10.100	9.218	8,860
2024-10-29	10.200	10.300	10.000	10.100	9.218	58,427
2024-10-28	10.000	10.200	10.000	10.200	9.309	37,808
2024-10-25	9.800	9.900	9.800	9.900	9.035	1,200
2024-10-24	9.800	9.950	9.800	9.800	8.944	3,305
2024-10-22	9.800	9.850	9.800	9.850	8.989	305
2024-10-21	10.000	10.200	9.800	9.800	8.944	71,000
2024-10-18	10.000	10.200	10.000	10.000	9.126	22,501

← NewerPage 8 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.