Maybank Securities (Thailand) PCL (BKK:MST)
Thailand · Delayed Price · Currency is THB 6.95
+0.05 (0.72%)
Nov 19, 2025, 3:18 PM ICT
BKK:MST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 7,000 |
| Nov 17, 2025 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | 8,131 |
| Nov 14, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | 3,012 |
| Nov 13, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -1.44% | 2,731 |
| Nov 12, 2025 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 3,180 |
| Nov 11, 2025 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | - | 11,490 |
| Nov 10, 2025 | 6.85 | 6.90 | 6.75 | 6.90 | 6.90 | - | 20,297 |
| Nov 7, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | 1,166 |
| Nov 6, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | 2,405 |
| Nov 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 4,709 |
| Nov 4, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 5,208 |
| Nov 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 4,870 |
| Oct 31, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | 25,000 |
| Oct 30, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | - | 30,345 |
| 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% | 4,400 |
| 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% | 1,323 |
| 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% | 4,300 |
| 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 | - | 32,844 |
| Oct 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 5,003 |
| Oct 6, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 0.71% | 403 |
| Oct 3, 2025 | 7.05 | 7.20 | 7.00 | 7.00 | 7.00 | - | 14,920 |
| Oct 2, 2025 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -1.41% | 6,402 |
| 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 | - | 6,809 |
| Sep 24, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 14,201 |
| 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% | 90,100 |
| 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 | - | 21,200 |
| Sep 17, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | - | 51,301 |
| Sep 16, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | 144,115 |
| 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% | 20,029 |
| 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% | 28,987 |