Maybank Securities (Thailand) PCL (BKK:MST)
Thailand · Delayed Price · Currency is THB 7.60
+0.15 (2.01%)
Jul 3, 2026, 4:38 PM ICT
BKK:MST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 39,204 |
| May 12, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 39,305 |
| May 11, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 58,100 |
| May 8, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 0.73% | 39,800 |
| May 7, 2026 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | 0.74% | 188,600 |
| May 6, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | - | 62,300 |
| May 5, 2026 | 6.75 | 6.90 | 6.75 | 6.80 | 6.80 | - | 93,225 |
| Apr 30, 2026 | 6.85 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 185,700 |
| Apr 29, 2026 | 6.70 | 6.80 | 6.50 | 6.70 | 6.70 | -0.74% | 69,000 |
| Apr 28, 2026 | 6.75 | 6.80 | 6.65 | 6.75 | 6.75 | 0.75% | 21,100 |
| Apr 27, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | - | 19,961 |
| Apr 24, 2026 | 6.65 | 6.75 | 6.60 | 6.70 | 6.70 | 0.75% | 61,000 |
| Apr 23, 2026 | 6.65 | 6.80 | 6.65 | 6.65 | 6.65 | -1.48% | 12,035 |
| Apr 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 5,805 |
| Apr 21, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 72,300 |