Maybank Securities (Thailand) PCL (BKK:MST)
Thailand · Delayed Price · Currency is THB 8.30
+0.05 (0.61%)
Aug 24, 2026, 2:59 PM ICT
BKK:MST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.30 | 8.35 | 8.25 | 8.30 | - | 0.61% | 12,282 |
| Aug 21, 2026 | 8.30 | 8.40 | 8.25 | 8.25 | 8.25 | -0.60% | 13,300 |
| Aug 20, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | - | 21,700 |
| Aug 19, 2026 | 8.35 | 8.35 | 8.15 | 8.30 | 8.30 | - | 116,600 |
| Aug 18, 2026 | 8.20 | 8.35 | 8.20 | 8.30 | 8.30 | 1.22% | 25,402 |
| Aug 17, 2026 | 8.25 | 8.25 | 7.95 | 8.20 | 8.20 | - | 97,800 |
| Aug 14, 2026 | 8.25 | 8.25 | 8.15 | 8.20 | 8.20 | - | 72,200 |
| Aug 13, 2026 | 8.25 | 8.25 | 8.15 | 8.20 | 8.20 | -1.20% | 85,005 |
| Aug 11, 2026 | 8.25 | 8.35 | 8.25 | 8.30 | 8.30 | - | 26,501 |
| Aug 10, 2026 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | -1.19% | 34,800 |
| Aug 7, 2026 | 8.35 | 8.45 | 8.30 | 8.40 | 8.40 | 0.60% | 23,602 |
| Aug 6, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 0.60% | 23,702 |
| Aug 5, 2026 | 8.40 | 8.40 | 8.25 | 8.30 | 8.30 | -1.19% | 57,806 |
| Aug 4, 2026 | 8.45 | 8.45 | 8.35 | 8.40 | 8.40 | -0.59% | 96,401 |
| Aug 3, 2026 | 8.45 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | 37,605 |
| Jul 31, 2026 | 8.35 | 8.55 | 8.30 | 8.40 | 8.40 | 0.60% | 109,001 |
| Jul 30, 2026 | 8.55 | 8.55 | 8.30 | 8.35 | 8.35 | -2.34% | 247,105 |
| Jul 27, 2026 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | 1.18% | 167,800 |
| 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 |