Maybank Securities (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	9.950	10.100	9.800	10.100	9.218	98,838
2024-10-16	9.750	9.850	9.750	9.850	8.989	16,800
2024-10-15	9.700	9.800	9.700	9.750	8.898	10,001
2024-10-11	9.650	9.800	9.650	9.700	8.853	17,203
2024-10-10	9.750	9.800	9.750	9.800	8.944	1,401
2024-10-09	9.700	9.800	9.700	9.750	8.898	35,001
2024-10-08	9.700	9.750	9.700	9.700	8.853	9,900
2024-10-07	9.700	9.700	9.700	9.700	8.853	1,500
2024-10-04	9.700	9.700	9.650	9.700	8.853	13,400
2024-10-03	9.700	9.700	9.700	9.700	8.853	6,043
2024-10-02	9.700	9.800	9.700	9.700	8.853	17,602
2024-10-01	9.650	10.000	9.650	9.900	9.035	7,601
2024-09-30	9.700	9.700	9.650	9.650	8.807	8,700
2024-09-27	9.700	9.750	9.700	9.700	8.853	6,510
2024-09-26	9.750	9.750	9.700	9.750	8.898	26,631
2024-09-25	9.750	9.750	9.700	9.750	8.898	26,200
2024-09-24	9.650	9.850	9.650	9.650	8.807	10,897
2024-09-23	9.800	9.850	9.700	9.700	8.853	15,104
2024-09-20	9.750	9.800	9.550	9.800	8.944	9,601
2024-09-19	9.650	9.750	9.600	9.750	8.898	48,224
2024-09-18	9.900	9.900	9.600	9.700	8.853	11,502
2024-09-17	9.550	9.600	9.550	9.550	8.716	12,201
2024-09-16	9.550	9.600	9.550	9.550	8.716	7,703
2024-09-13	9.550	9.650	9.550	9.600	8.761	18,300
2024-09-12	9.700	9.700	9.550	9.550	8.716	24,913
2024-09-11	9.600	9.700	9.550	9.700	8.853	8,766
2024-09-10	9.900	9.900	9.600	9.600	8.761	23,037
2024-09-09	9.700	9.900	9.600	9.800	8.944	56,018
2024-09-06	9.350	9.650	9.350	9.650	8.807	65,148
2024-09-05	9.450	9.450	9.250	9.350	8.533	165,054
2024-09-04	10.000	10.000	9.900	9.950	8.734	166,319
2024-09-03	9.850	9.950	9.850	9.950	8.734	66,858
2024-09-02	9.850	10.000	9.850	9.850	8.646	45,801
2024-08-30	9.750	9.800	9.700	9.800	8.602	53,462
2024-08-29	9.750	9.750	9.700	9.700	8.514	29,204
2024-08-28	9.800	9.800	9.650	9.750	8.558	10,061
2024-08-27	9.700	9.700	9.550	9.700	8.514	20,627
2024-08-26	9.550	9.600	9.500	9.600	8.427	18,562
2024-08-23	9.300	9.750	9.300	9.650	8.471	152,279
2024-08-22	9.100	9.300	9.100	9.300	8.163	85,832
2024-08-21	9.000	9.100	9.000	9.100	7.988	10,331
2024-08-20	9.000	9.000	9.000	9.000	7.900	29,200
2024-08-19	8.950	9.000	8.950	9.000	7.900	4,101
2024-08-16	8.950	8.950	8.950	8.950	7.856	106
2024-08-15	9.000	9.000	8.950	8.950	7.856	6,500
2024-08-14	8.900	9.000	8.800	9.000	7.900	19,801
2024-08-13	8.950	8.950	8.900	8.900	7.812	9,601
2024-08-09	8.950	8.950	8.850	8.950	7.856	3,706
2024-08-08	8.850	9.000	8.850	9.000	7.900	1,602
2024-08-07	8.800	9.000	8.750	9.000	7.900	10,792
2024-08-06	8.850	8.850	8.800	8.800	7.724	10,703
2024-08-05	8.850	9.000	8.850	8.850	7.768	6,402
2024-08-02	8.900	8.900	8.850	8.900	7.812	5,202
2024-08-01	8.950	8.950	8.900	8.900	7.812	11,203
2024-07-31	8.900	8.950	8.900	8.950	7.856	3,000
2024-07-30	8.900	8.900	8.900	8.900	7.812	6,300
2024-07-26	8.850	8.900	8.850	8.850	7.768	14,302
2024-07-25	8.850	8.850	8.850	8.850	7.768	15,503
2024-07-24	8.900	9.000	8.850	8.900	7.812	17,602
2024-07-23	9.100	9.100	8.800	8.800	7.724	100,325

← NewerPage 9 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.