Maybank Securities (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	12.900	12.900	12.800	12.800	9.539	136,000
2022-01-31	12.800	12.900	12.700	12.900	9.614	194,800
2022-01-28	12.700	12.800	12.600	12.700	9.465	285,500
2022-01-27	12.700	12.800	12.500	12.600	9.390	125,100
2022-01-26	12.900	12.900	12.700	12.700	9.465	146,700
2022-01-25	12.600	12.800	12.500	12.800	9.539	330,300
2022-01-24	12.900	13.000	12.600	12.700	9.465	279,600
2022-01-21	13.000	13.100	12.700	12.900	9.614	275,000
2022-01-20	13.200	13.200	13.000	13.000	9.689	299,200
2022-01-19	13.000	13.100	12.900	13.000	9.689	503,600
2022-01-18	13.600	13.700	13.000	13.000	9.689	1,517,600
2022-01-17	14.000	14.000	13.600	13.700	10.210	722,200
2022-01-14	13.400	14.700	13.400	13.900	10.359	8,366,600
2022-01-13	13.200	13.800	13.200	13.500	10.061	971,600
2022-01-12	13.000	13.400	12.800	13.200	9.838	643,200
2022-01-11	13.400	13.800	12.800	12.800	9.539	2,297,900
2022-01-10	12.200	13.200	12.100	13.200	9.838	1,617,900
2022-01-07	12.300	12.300	12.100	12.200	9.092	112,300
2022-01-06	12.200	12.300	12.100	12.300	9.167	110,900
2022-01-05	12.100	12.300	12.100	12.300	9.167	163,500
2022-01-04	12.100	12.200	12.000	12.100	9.018	210,700
2021-12-30	12.000	12.100	12.000	12.100	9.018	74,400
2021-12-29	12.000	12.100	11.900	12.100	9.018	79,300
2021-12-28	12.100	12.100	11.900	12.000	8.943	144,800
2021-12-27	12.100	12.100	12.000	12.100	9.018	28,600
2021-12-24	12.200	12.200	12.100	12.200	9.092	35,900
2021-12-23	12.000	12.200	11.900	12.200	9.092	66,000
2021-12-22	12.000	12.000	11.900	12.000	8.943	45,200
2021-12-21	11.900	12.100	11.900	12.000	8.943	95,400
2021-12-20	12.000	12.100	11.900	11.900	8.869	189,200
2021-12-17	12.100	12.200	12.000	12.100	9.018	312,200
2021-12-16	12.000	12.200	12.000	12.100	9.018	130,500
2021-12-15	12.100	12.100	12.000	12.000	8.943	102,500
2021-12-14	12.300	12.300	12.000	12.200	9.092	316,400
2021-12-13	12.500	12.500	12.300	12.300	9.167	270,100
2021-12-09	12.400	12.700	12.400	12.400	9.241	1,209,500
2021-12-08	12.200	12.400	12.200	12.300	9.167	131,500
2021-12-07	12.300	12.300	12.100	12.200	9.092	62,900
2021-12-03	12.300	12.300	12.100	12.200	9.092	39,600
2021-12-02	12.100	12.400	12.100	12.200	9.092	358,100
2021-12-01	11.900	12.000	11.900	12.000	8.943	106,700
2021-11-30	11.900	12.000	11.800	11.800	8.794	165,900
2021-11-29	11.900	12.000	11.600	11.800	8.794	208,000
2021-11-26	12.100	12.100	11.900	12.000	8.943	224,800
2021-11-25	12.100	12.100	12.000	12.100	9.018	89,300
2021-11-24	11.900	12.100	11.900	12.100	9.018	84,700
2021-11-23	12.000	12.000	11.900	12.000	8.943	164,900
2021-11-22	11.900	12.000	11.900	12.000	8.943	254,700
2021-11-19	12.000	12.000	11.900	11.900	8.869	104,400
2021-11-18	11.900	12.000	11.900	12.000	8.943	180,300
2021-11-17	12.000	12.000	11.900	11.900	8.869	552,300
2021-11-16	12.000	12.100	11.900	11.900	8.869	308,700
2021-11-15	12.000	12.000	12.000	12.000	8.943	221,900
2021-11-12	12.000	12.000	11.900	11.900	8.869	334,900
2021-11-11	12.000	12.000	11.900	12.000	8.943	195,200
2021-11-10	12.100	12.200	11.900	12.000	8.943	527,700
2021-11-09	12.100	12.200	12.000	12.100	9.018	26,600
2021-11-08	12.100	12.200	12.000	12.200	9.092	83,100
2021-11-05	12.000	12.200	12.000	12.100	9.018	120,100
2021-11-04	12.200	12.200	12.000	12.100	9.018	151,100

← NewerPage 20 of 21 · 1,208 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.