Maybank Securities (Thailand) PCL (BKK:MST)
Thailand · Delayed Price · Currency is THB 7.15
+0.10 (1.42%)
Sep 12, 2025, 4:36 PM ICT
BKK:MST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | 1.42% | 20,517 |
| Sep 11, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 66,404 |
| Sep 10, 2025 | 7.15 | 7.20 | 7.05 | 7.10 | 7.10 | 0.71% | 8,700 |
| Sep 9, 2025 | 7.05 | 7.10 | 6.90 | 7.05 | 7.05 | -1.40% | 61,123 |
| Sep 8, 2025 | 7.15 | 7.20 | 7.05 | 7.15 | 7.15 | -0.69% | 29,007 |
| Sep 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | 160 |
| Sep 4, 2025 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | -0.70% | 18,404 |
| Sep 3, 2025 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | 0.70% | 6,901 |
| Sep 2, 2025 | 7.20 | 7.20 | 6.90 | 7.10 | 7.10 | -1.39% | 84,200 |
| Sep 1, 2025 | 7.25 | 7.25 | 7.10 | 7.20 | 7.20 | -2.04% | 3,323 |
| Aug 29, 2025 | 7.35 | 7.45 | 7.35 | 7.35 | 7.23 | - | 16,425 |
| Aug 28, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.23 | 0.68% | 15,800 |
| Aug 27, 2025 | 7.35 | 7.40 | 7.30 | 7.30 | 7.18 | -0.68% | 14,202 |
| Aug 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | - | 6,919 |
| Aug 25, 2025 | 7.35 | 7.40 | 7.35 | 7.35 | 7.23 | 0.68% | 27,007 |
| Aug 22, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.18 | - | 3,516 |
| Aug 21, 2025 | 7.30 | 7.35 | 7.25 | 7.30 | 7.18 | - | 4,000 |
| Aug 20, 2025 | 7.25 | 7.30 | 7.20 | 7.30 | 7.18 | 0.69% | 10,943 |
| Aug 19, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.13 | - | 3,401 |
| Aug 18, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.13 | - | 3,147 |
| Aug 15, 2025 | 7.15 | 7.25 | 7.10 | 7.25 | 7.13 | 1.40% | 8,705 |
| Aug 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | -0.69% | 22,690 |
| Aug 13, 2025 | 7.25 | 7.30 | 7.10 | 7.20 | 7.08 | -0.69% | 21,585 |
| Aug 8, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.13 | -0.68% | 5,477 |
| Aug 7, 2025 | 7.25 | 7.40 | 7.25 | 7.30 | 7.18 | 0.69% | 10,397 |
| Aug 6, 2025 | 7.10 | 7.25 | 7.10 | 7.25 | 7.13 | 0.69% | 14,707 |
| Aug 5, 2025 | 7.05 | 7.25 | 7.05 | 7.20 | 7.08 | 2.13% | 9,315 |
| Aug 4, 2025 | 6.95 | 7.20 | 6.95 | 7.05 | 6.93 | - | 4,000 |
| Aug 1, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 6.93 | - | 84,520 |
| Jul 31, 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 6.93 | - | 143,600 |
| Jul 30, 2025 | 7.05 | 7.20 | 7.05 | 7.05 | 6.93 | -3.42% | 102,326 |
| Jul 29, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.18 | - | 4,612 |
| Jul 25, 2025 | 7.15 | 7.30 | 7.15 | 7.30 | 7.18 | -1.35% | 46,524 |
| Jul 24, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.28 | -0.67% | 3,881 |
| Jul 23, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.33 | 0.68% | 9,834 |
| Jul 22, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.28 | - | 15,638 |
| Jul 21, 2025 | 7.45 | 7.50 | 7.40 | 7.40 | 7.28 | -0.67% | 18,817 |
| Jul 18, 2025 | 7.40 | 7.45 | 7.35 | 7.45 | 7.33 | 1.36% | 14,100 |
| Jul 17, 2025 | 7.25 | 7.35 | 7.20 | 7.35 | 7.23 | 1.38% | 23,832 |
| Jul 16, 2025 | 7.10 | 7.25 | 7.10 | 7.25 | 7.13 | 0.69% | 12,785 |
| Jul 15, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.08 | 0.70% | 16,815 |
| Jul 14, 2025 | 6.95 | 7.15 | 6.90 | 7.15 | 7.03 | 2.14% | 20,200 |
| Jul 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | - | 6,305 |
| Jul 9, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 6.89 | 1.45% | 37,605 |
| Jul 8, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.79 | -2.82% | 8,901 |
| Jul 7, 2025 | 7.00 | 7.10 | 6.95 | 7.10 | 6.98 | 1.43% | 1,500 |
| Jul 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | 0.72% | 1,227 |
| Jul 3, 2025 | 6.90 | 6.95 | 6.70 | 6.95 | 6.84 | -0.71% | 9,539 |
| Jul 2, 2025 | 6.75 | 7.15 | 6.75 | 7.00 | 6.89 | 4.48% | 8,308 |
| Jul 1, 2025 | 6.70 | 6.75 | 6.70 | 6.70 | 6.59 | - | 33,332 |