Maybank Securities (Thailand) PCL (BKK:MST)
Thailand · Delayed Price · Currency is THB 7.50
0.00 (0.00%)
Oct 8, 2026, 2:03 PM ICT
BKK:MST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 4,506 |
| Oct 7, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | 18,504 |
| Oct 6, 2026 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | 0.67% | 1,307 |
| Oct 5, 2026 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | 0.67% | 9,600 |
| Oct 2, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | - | 25,100 |
| Oct 1, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | - | 16,600 |
| Sep 30, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | -1.32% | 21,400 |
| Sep 29, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | 8,305 |
| Sep 28, 2026 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -0.66% | 3,400 |
| Sep 25, 2026 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | - | 1,954 |
| Sep 24, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -1.31% | 7,901 |
| Sep 23, 2026 | 7.60 | 7.65 | 7.55 | 7.65 | 7.65 | 1.32% | 6,500 |
| Sep 22, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 0.67% | 39,600 |
| Sep 21, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | 10,201 |
| Sep 18, 2026 | 7.80 | 7.80 | 7.20 | 7.55 | 7.55 | -1.95% | 175,212 |
| Sep 17, 2026 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | - | 37,500 |
| Sep 16, 2026 | 7.65 | 7.70 | 7.55 | 7.70 | 7.70 | 0.65% | 18,723 |
| Sep 15, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | - | 17,100 |
| Sep 14, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | - | 27,200 |
| Sep 11, 2026 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | 0.66% | 37,300 |
| Sep 10, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | 0.66% | 14,900 |
| Sep 9, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | - | 20,000 |
| Sep 8, 2026 | 7.65 | 7.65 | 7.45 | 7.55 | 7.55 | -1.31% | 49,510 |
| Sep 7, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | -0.13% | 79,038 |
| Sep 4, 2026 | 7.75 | 7.80 | 7.70 | 7.80 | 7.66 | - | 150,203 |
| Sep 3, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.66 | 0.65% | 38,522 |
| Sep 2, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.61 | -0.64% | 18,301 |
| Sep 1, 2026 | 7.85 | 7.85 | 7.75 | 7.80 | 7.66 | - | 59,735 |
| Aug 31, 2026 | 7.75 | 7.85 | 7.75 | 7.80 | 7.66 | - | 46,202 |
| Aug 28, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.66 | -0.64% | 25,900 |
| Aug 27, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.71 | 1.29% | 62,801 |
| Aug 26, 2026 | 7.80 | 8.00 | 7.65 | 7.75 | 7.61 | -1.27% | 205,500 |
| Aug 25, 2026 | 8.20 | 8.20 | 7.80 | 7.85 | 7.71 | -5.42% | 263,959 |
| Aug 24, 2026 | 8.30 | 8.35 | 8.25 | 8.30 | 8.15 | 0.61% | 11,305 |
| Aug 21, 2026 | 8.30 | 8.40 | 8.25 | 8.25 | 8.10 | -0.60% | 13,300 |
| Aug 20, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.15 | - | 21,700 |
| Aug 19, 2026 | 8.35 | 8.35 | 8.15 | 8.30 | 8.15 | - | 116,600 |
| Aug 18, 2026 | 8.20 | 8.35 | 8.20 | 8.30 | 8.15 | 1.22% | 25,402 |
| Aug 17, 2026 | 8.25 | 8.25 | 7.95 | 8.20 | 8.05 | - | 97,800 |
| Aug 14, 2026 | 8.25 | 8.25 | 8.15 | 8.20 | 8.05 | - | 72,200 |
| Aug 13, 2026 | 8.25 | 8.25 | 8.15 | 8.20 | 8.05 | -1.20% | 85,005 |
| Aug 11, 2026 | 8.25 | 8.35 | 8.25 | 8.30 | 8.15 | - | 26,501 |
| Aug 10, 2026 | 8.40 | 8.40 | 8.20 | 8.30 | 8.15 | -1.19% | 34,800 |
| Aug 7, 2026 | 8.35 | 8.45 | 8.30 | 8.40 | 8.25 | 0.60% | 23,602 |
| Aug 6, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.20 | 0.60% | 23,702 |
| Aug 5, 2026 | 8.40 | 8.40 | 8.25 | 8.30 | 8.15 | -1.19% | 57,806 |
| Aug 4, 2026 | 8.45 | 8.45 | 8.35 | 8.40 | 8.25 | -0.59% | 96,401 |
| Aug 3, 2026 | 8.45 | 8.45 | 8.40 | 8.45 | 8.30 | 0.60% | 37,605 |
| Jul 31, 2026 | 8.35 | 8.55 | 8.30 | 8.40 | 8.25 | 0.60% | 109,001 |
| Jul 30, 2026 | 8.55 | 8.55 | 8.30 | 8.35 | 8.20 | -2.34% | 247,105 |