Maybank Securities (Thailand) PCL (BKK:MST)
Thailand · Delayed Price · Currency is THB 6.85
+0.05 (0.74%)
Oct 30, 2025, 10:25 AM ICT
BKK:MST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.86% | 27,504 |
| Oct 28, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 0.72% | 5,800 |
| Oct 27, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - | 10,903 |
| Oct 24, 2025 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | 0.72% | 5,600 |
| Oct 22, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | 1,500 |
| Oct 21, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 37,003 |
| Oct 20, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 11,001 |
| Oct 17, 2025 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | - | 11,800 |
| Oct 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 400 |
| Oct 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 4,800 |
| Oct 14, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 8,503 |
| Oct 10, 2025 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 21,840 |
| Oct 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 8,800 |
| Oct 8, 2025 | 7.05 | 7.05 | 6.95 | 7.05 | 7.05 | - | 32,944 |
| Oct 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 6,603 |
| Oct 6, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 0.71% | 15,120 |
| Oct 3, 2025 | 7.05 | 7.20 | 7.00 | 7.00 | 7.00 | - | 16,720 |
| Oct 2, 2025 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -1.41% | 6,802 |
| Oct 1, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 1,706 |
| Sep 30, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | 5,539 |
| Sep 29, 2025 | 7.10 | 7.15 | 6.95 | 7.00 | 7.00 | -1.41% | 37,905 |
| Sep 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 4,000 |
| Sep 25, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | - | 7,009 |
| Sep 24, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 19,201 |
| Sep 23, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 3,100 |
| Sep 22, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | 95,700 |
| Sep 19, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 8,131 |
| Sep 18, 2025 | 7.05 | 7.10 | 6.95 | 7.10 | 7.10 | - | 22,000 |
| Sep 17, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | - | 51,401 |
| Sep 16, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | 150,215 |
| Sep 15, 2025 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 48,701 |
| 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 |