Maybank Securities (Thailand) PCL (BKK:MST)
Thailand
· Delayed Price · Currency is THB 7.00
+0.15 (2.19%)
At close: Mar 6, 2026
BKK:MST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.19% | 45,501 |
| Mar 5, 2026 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | 0.74% | 31,102 |
| Mar 4, 2026 | 6.85 | 6.85 | 6.60 | 6.80 | 6.80 | -1.45% | 123,400 |
| Mar 2, 2026 | 6.95 | 7.00 | 6.85 | 6.90 | 6.90 | -1.43% | 181,712 |
| Feb 27, 2026 | 7.00 | 7.10 | 6.95 | 7.00 | 7.00 | 0.72% | 91,851 |
| Feb 26, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | - | 66,300 |
| Feb 25, 2026 | 7.00 | 7.05 | 6.90 | 6.95 | 6.95 | 0.72% | 192,304 |
| Feb 24, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 89,100 |
| Feb 23, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | - | 99,514 |
| Feb 20, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | 46,831 |
| Feb 19, 2026 | 6.75 | 7.10 | 6.75 | 7.05 | 7.05 | 5.22% | 240,108 |
| Feb 18, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | - | 169,015 |
| Feb 17, 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | 0.75% | 225,238 |
| Feb 16, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 59,800 |
| Feb 13, 2026 | 6.70 | 6.75 | 6.55 | 6.70 | 6.70 | - | 194,630 |
| Feb 12, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 218,515 |
| Feb 11, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 19,300 |
| Feb 10, 2026 | 6.70 | 6.75 | 6.50 | 6.70 | 6.70 | - | 219,700 |
| Feb 9, 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | - | 134,212 |
| Feb 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 126,500 |
| Feb 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 29,024 |
| Feb 4, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | - | 9,910 |
| Feb 3, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | - | 20,201 |
| Feb 2, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | 17,615 |
| Jan 30, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -1.48% | 5,600 |
| Jan 29, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 604 |
| Jan 28, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | - | 47,301 |
| Jan 27, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 106,702 |
| Jan 26, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 40,300 |
| Jan 23, 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | 0.75% | 14,200 |
| Jan 22, 2026 | 6.75 | 6.75 | 6.50 | 6.65 | 6.65 | -0.75% | 94,700 |
| Jan 21, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | - | 77,100 |
| Jan 20, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | - | 100,502 |
| Jan 19, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | - | 3,701 |
| Jan 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 16,148 |
| Jan 15, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | 0.75% | 8,100 |
| Jan 14, 2026 | 6.65 | 6.70 | 6.50 | 6.65 | 6.65 | - | 57,400 |
| Jan 13, 2026 | 6.70 | 6.70 | 6.55 | 6.65 | 6.65 | -0.75% | 18,200 |
| Jan 12, 2026 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | - | 9,700 |
| Jan 9, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 10,100 |
| Jan 8, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 15,100 |
| Jan 7, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | - | 13,102 |
| Jan 6, 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | - | 49,300 |
| Jan 5, 2026 | 6.65 | 6.75 | 6.65 | 6.70 | 6.70 | - | 38,302 |
| Dec 30, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | - | 4,000 |
| Dec 29, 2025 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | 0.75% | 7,801 |
| Dec 26, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -0.75% | 3,900 |
| Dec 25, 2025 | 6.65 | 6.75 | 6.65 | 6.70 | 6.70 | - | 13,200 |
| Dec 24, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 28,900 |
| Dec 23, 2025 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | - | 47,100 |
| Dec 22, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 17,001 |
| Dec 19, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 0.75% | 1,100 |
| Dec 18, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 5,318 |
| Dec 16, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 6,600 |
| Dec 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | 200 |
| Dec 12, 2025 | 6.75 | 6.80 | 6.75 | 6.75 | 6.75 | - | 6,650 |
| Dec 11, 2025 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | - | 7,113 |
| Dec 9, 2025 | 6.80 | 6.80 | 6.60 | 6.75 | 6.75 | - | 40,020 |
| Dec 8, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -1.46% | 39,969 |
| Dec 4, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | - | 5,100 |
| Dec 3, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -1.44% | 46,002 |
| Dec 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 1,700 |
| Dec 1, 2025 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 5,200 |
| Nov 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1,400 |
| Nov 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 600 |
| Nov 26, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 7,102 |
| Nov 25, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 100 |
| Nov 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 2,001 |
| Nov 21, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | 15,316 |
| Nov 20, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - | 6,204 |
| Nov 19, 2025 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | 8,300 |
| Nov 18, 2025 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 7,000 |
| Nov 17, 2025 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | 8,131 |
| Nov 14, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | 3,012 |
| Nov 13, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -1.44% | 2,731 |
| Nov 12, 2025 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 3,180 |
| Nov 11, 2025 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | - | 11,490 |
| Nov 10, 2025 | 6.85 | 6.90 | 6.75 | 6.90 | 6.90 | - | 20,297 |
| Nov 7, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | 1,166 |
| Nov 6, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | 2,405 |
| Nov 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 4,709 |
| Nov 4, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 5,208 |
| Nov 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 4,870 |
| Oct 31, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | 25,000 |
| Oct 30, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | - | 30,345 |
| Oct 29, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.86% | 27,504 |
| Oct 28, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 0.72% | 4,400 |
| Oct 27, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - | 10,903 |
| Oct 24, 2025 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | 0.72% | 5,600 |
| Oct 22, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | 1,323 |
| Oct 21, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 37,003 |
| Oct 20, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 11,001 |
| Oct 17, 2025 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | - | 11,800 |
| Oct 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 400 |
| Oct 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 4,300 |
| Oct 14, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 8,503 |
| Oct 10, 2025 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 21,840 |
| Oct 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 8,800 |
| Oct 8, 2025 | 7.05 | 7.05 | 6.95 | 7.05 | 7.05 | - | 32,844 |
| Oct 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 5,003 |