Maybank Securities (Thailand) PCL (BKK:MST)
Thailand · Delayed Price · Currency is THB 7.05
-0.05 (-0.70%)
May 22, 2026, 4:36 PM ICT
BKK:MST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 9,000 |
| Apr 17, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 5,100 |
| Apr 16, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 1.50% | 10,500 |
| Apr 10, 2026 | 6.75 | 6.75 | 6.60 | 6.65 | 6.65 | -1.48% | 109,000 |
| Apr 9, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | - | 5,300 |
| Apr 8, 2026 | 6.75 | 6.80 | 6.75 | 6.75 | 6.75 | - | 122,705 |
| Apr 7, 2026 | 6.75 | 6.80 | 6.65 | 6.75 | 6.75 | - | 128,800 |
| Apr 3, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -1.46% | 5,012 |
| Apr 2, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 2,620 |
| Apr 1, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 19,900 |
| Mar 31, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 17,602 |
| Mar 30, 2026 | 6.80 | 6.85 | 6.75 | 6.85 | 6.85 | 0.74% | 15,500 |
| Mar 27, 2026 | 6.85 | 6.85 | 6.75 | 6.80 | 6.80 | -0.73% | 10,406 |
| Mar 26, 2026 | 6.80 | 6.85 | 6.75 | 6.85 | 6.85 | - | 25,401 |
| Mar 25, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 1.48% | 9,300 |
| Mar 24, 2026 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 22,101 |
| Mar 23, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -1.45% | 8,700 |
| Mar 20, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 3,100 |
| Mar 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 800 |
| Mar 18, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 24,000 |
| Mar 17, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | 19,300 |
| Mar 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 31,800 |
| Mar 13, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 70,400 |
| Mar 12, 2026 | 6.85 | 6.90 | 6.75 | 6.90 | 6.90 | 0.73% | 45,607 |
| Mar 11, 2026 | 6.85 | 6.90 | 6.80 | 6.85 | 6.85 | - | 25,201 |
| Mar 10, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 1.03% | 126,002 |
| Mar 9, 2026 | 6.95 | 7.00 | 6.70 | 6.95 | 6.78 | -0.71% | 170,608 |
| Mar 6, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 6.83 | 2.19% | 45,501 |