Maybank Securities (Thailand) PCL (BKK:MST)
Thailand · Delayed Price · Currency is THB 8.45
0.00 (0.00%)
Jul 24, 2026, 4:35 PM ICT
BKK:MST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.45 | 8.45 | 8.35 | 8.45 | 8.45 | - | 58,600 |
| Jul 23, 2026 | 8.40 | 8.45 | 8.35 | 8.45 | 8.45 | 1.81% | 84,506 |
| Jul 22, 2026 | 8.30 | 8.40 | 8.25 | 8.30 | 8.30 | 0.61% | 206,025 |
| Jul 21, 2026 | 8.15 | 8.30 | 8.15 | 8.25 | 8.25 | 1.23% | 174,401 |
| Jul 20, 2026 | 8.10 | 8.20 | 8.10 | 8.15 | 8.15 | - | 78,110 |
| Jul 17, 2026 | 8.10 | 8.20 | 8.10 | 8.15 | 8.15 | - | 44,500 |
| Jul 16, 2026 | 8.20 | 8.20 | 8.10 | 8.15 | 8.15 | 0.62% | 80,101 |
| Jul 15, 2026 | 8.05 | 8.35 | 8.05 | 8.10 | 8.10 | 0.62% | 176,700 |
| Jul 14, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 1.26% | 167,400 |
| Jul 13, 2026 | 7.85 | 8.05 | 7.85 | 7.95 | 7.95 | 1.27% | 111,510 |
| Jul 10, 2026 | 7.75 | 7.90 | 7.75 | 7.85 | 7.85 | 1.29% | 121,300 |
| Jul 9, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 29,351 |
| Jul 8, 2026 | 7.75 | 7.80 | 7.70 | 7.70 | 7.70 | - | 99,001 |
| Jul 7, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 0.65% | 119,500 |
| Jul 6, 2026 | 7.65 | 7.80 | 7.55 | 7.65 | 7.65 | 0.66% | 129,656 |
| Jul 3, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 2.01% | 384,700 |
| Jul 2, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | 216,700 |
| Jul 1, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | - | 83,700 |
| Jun 30, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 72,800 |
| Jun 29, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 1.38% | 64,637 |
| Jun 26, 2026 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | 0.69% | 95,018 |
| Jun 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 6,700 |
| Jun 24, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - | 58,066 |
| Jun 23, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 1.41% | 44,400 |
| Jun 22, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 98,200 |
| Jun 19, 2026 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | - | 82,835 |
| Jun 18, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 0.70% | 51,400 |
| Jun 17, 2026 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 26,912 |
| Jun 16, 2026 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 86,101 |
| Jun 15, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | - | 123,901 |
| Jun 12, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | 9,400 |
| Jun 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 1,300 |
| Jun 10, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | - | 53,600 |
| Jun 9, 2026 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 77,401 |
| Jun 8, 2026 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | - | 32,200 |
| Jun 5, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 25,700 |
| Jun 4, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 0.70% | 95,201 |
| Jun 2, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | - | 170,840 |
| May 29, 2026 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | 123,601 |
| May 28, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | - | 10,400 |
| May 27, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | 6,318 |
| May 26, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | - | 51,609 |
| May 25, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | - | 53,210 |
| May 22, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 6,707 |
| May 21, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | - | 21,801 |
| May 20, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | 46,618 |
| May 19, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | 0.71% | 50,603 |
| May 18, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 94,902 |
| May 15, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | - | 65,700 |
| May 14, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 38,902 |