Maybank Securities (Thailand) PCL (BKK:MST)
Thailand · Delayed Price · Currency is THB 7.05
-0.05 (-0.71%)
Oct 8, 2025, 4:39 PM ICT
BKK:MST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |