Maybank Securities (Thailand) PCL (BKK:MST)
Thailand · Delayed Price · Currency is THB 7.30
0.00 (0.00%)
Aug 22, 2025, 3:43 PM ICT
BKK:MST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - | 3,816 |
| Aug 21, 2025 | 7.30 | 7.35 | 7.25 | 7.30 | 7.30 | - | 4,500 |
| Aug 20, 2025 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | 11,543 |
| Aug 19, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | - | 4,301 |
| Aug 18, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | - | 3,147 |
| Aug 15, 2025 | 7.15 | 7.25 | 7.10 | 7.25 | 7.25 | 1.40% | 9,400 |
| Aug 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 23,090 |
| Aug 13, 2025 | 7.25 | 7.30 | 7.10 | 7.20 | 7.20 | -0.69% | 22,136 |
| Aug 8, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 5,977 |
| Aug 7, 2025 | 7.25 | 7.40 | 7.25 | 7.30 | 7.30 | 0.69% | 10,397 |
| Aug 6, 2025 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 0.69% | 15,707 |
| Aug 5, 2025 | 7.05 | 7.25 | 7.05 | 7.20 | 7.20 | 2.13% | 9,715 |
| Aug 4, 2025 | 6.95 | 7.20 | 6.95 | 7.05 | 7.05 | - | 4,000 |
| Aug 1, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | - | 84,520 |
| Jul 31, 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | - | 144,600 |
| Jul 30, 2025 | 7.05 | 7.20 | 7.05 | 7.05 | 7.05 | -3.42% | 102,326 |
| Jul 29, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | 4,712 |
| Jul 25, 2025 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | -1.35% | 46,524 |
| Jul 24, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 3,881 |
| Jul 23, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 0.68% | 9,834 |
| Jul 22, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | - | 15,638 |
| Jul 21, 2025 | 7.45 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 18,817 |
| Jul 18, 2025 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | 1.36% | 14,100 |
| Jul 17, 2025 | 7.25 | 7.35 | 7.20 | 7.35 | 7.35 | 1.38% | 23,832 |
| Jul 16, 2025 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 0.69% | 12,865 |
| Jul 15, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 16,815 |
| Jul 14, 2025 | 6.95 | 7.15 | 6.90 | 7.15 | 7.15 | 2.14% | 20,200 |
| Jul 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 6,305 |
| Jul 9, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 1.45% | 38,605 |
| Jul 8, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -2.82% | 8,901 |
| Jul 7, 2025 | 7.00 | 7.10 | 6.95 | 7.10 | 7.10 | 1.43% | 1,500 |
| Jul 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 1,227 |
| Jul 3, 2025 | 6.90 | 6.95 | 6.70 | 6.95 | 6.95 | -0.71% | 9,739 |
| Jul 2, 2025 | 6.75 | 7.15 | 6.75 | 7.00 | 7.00 | 4.48% | 11,108 |
| Jul 1, 2025 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | - | 33,332 |
| Jun 30, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | 7,210 |
| Jun 27, 2025 | 6.65 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 31,223 |
| Jun 26, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 1.52% | 80,423 |
| Jun 25, 2025 | 6.65 | 6.75 | 6.55 | 6.60 | 6.60 | -1.49% | 112,308 |
| Jun 24, 2025 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | - | 12,701 |
| Jun 23, 2025 | 6.75 | 6.95 | 6.60 | 6.70 | 6.70 | -1.47% | 120,155 |
| Jun 20, 2025 | 7.25 | 7.25 | 6.75 | 6.80 | 6.80 | -0.73% | 14,875 |
| Jun 19, 2025 | 6.80 | 7.10 | 6.80 | 6.85 | 6.85 | 0.74% | 13,206 |
| Jun 18, 2025 | 7.45 | 7.50 | 5.50 | 6.80 | 6.80 | -8.72% | 136,039 |
| Jun 17, 2025 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | 2,025 |
| Jun 16, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | - | 3,925 |
| Jun 13, 2025 | 7.40 | 7.55 | 7.35 | 7.40 | 7.40 | - | 8,400 |
| Jun 12, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 2,800 |
| Jun 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 13,020 |
| Jun 10, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 1.35% | 2,700 |