Maybank Securities (Thailand) PCL (BKK:MST)
Thailand
· Delayed Price · Currency is THB 6.80
+0.05 (0.74%)
Apr 29, 2026, 11:38 AM ICT
BKK:MST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.75 | 6.80 | 6.65 | 6.65 | - | -0.75% | 21,000 |
| 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 | -1.44% | 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 |
| Mar 5, 2026 | 6.80 | 6.90 | 6.80 | 6.85 | 6.68 | 0.74% | 31,102 |
| Mar 4, 2026 | 6.85 | 6.85 | 6.60 | 6.80 | 6.63 | -1.45% | 123,400 |
| Mar 2, 2026 | 6.95 | 7.00 | 6.85 | 6.90 | 6.73 | -1.43% | 181,712 |
| Feb 27, 2026 | 7.00 | 7.10 | 6.95 | 7.00 | 6.83 | 0.72% | 91,851 |
| Feb 26, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.78 | - | 66,300 |
| Feb 25, 2026 | 7.00 | 7.05 | 6.90 | 6.95 | 6.78 | 0.72% | 192,304 |
| Feb 24, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.73 | -1.43% | 89,100 |
| Feb 23, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 6.83 | - | 99,514 |
| Feb 20, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 6.83 | -0.71% | 46,831 |
| Feb 19, 2026 | 6.75 | 7.10 | 6.75 | 7.05 | 6.88 | 5.22% | 240,108 |
| Feb 18, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.54 | - | 169,015 |
| Feb 17, 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 6.54 | 0.75% | 225,238 |
| Feb 16, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.49 | -0.75% | 59,800 |
| Feb 13, 2026 | 6.70 | 6.75 | 6.55 | 6.70 | 6.54 | - | 194,630 |
| Feb 12, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.54 | 0.75% | 218,515 |
| Feb 11, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.49 | -0.75% | 19,300 |
| Feb 10, 2026 | 6.70 | 6.75 | 6.50 | 6.70 | 6.54 | - | 219,700 |
| Feb 9, 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 6.54 | - | 134,212 |
| Feb 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.54 | - | 126,500 |
| Feb 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.54 | - | 29,024 |
| Feb 4, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.54 | - | 9,910 |
| Feb 3, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.54 | - | 20,201 |
| Feb 2, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.54 | 0.75% | 17,615 |
| Jan 30, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.49 | -1.48% | 5,600 |
| Jan 29, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.58 | 0.75% | 604 |
| Jan 28, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.54 | - | 47,301 |
| Jan 27, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.54 | - | 106,702 |
| Jan 26, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.54 | - | 40,300 |
| Jan 23, 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 6.54 | 0.75% | 14,200 |
| Jan 22, 2026 | 6.75 | 6.75 | 6.50 | 6.65 | 6.49 | -0.75% | 94,700 |
| Jan 21, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.54 | - | 77,100 |
| Jan 20, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.54 | - | 100,502 |
| Jan 19, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.54 | - | 3,701 |
| Jan 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.54 | - | 16,148 |
| Jan 15, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.54 | 0.75% | 8,100 |
| Jan 14, 2026 | 6.65 | 6.70 | 6.50 | 6.65 | 6.49 | - | 57,400 |
| Jan 13, 2026 | 6.70 | 6.70 | 6.55 | 6.65 | 6.49 | -0.75% | 18,200 |
| Jan 12, 2026 | 6.75 | 6.75 | 6.60 | 6.70 | 6.54 | - | 9,700 |
| Jan 9, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.54 | -0.74% | 10,100 |
| Jan 8, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.58 | 0.75% | 15,100 |
| Jan 7, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.54 | - | 13,102 |
| Jan 6, 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 6.54 | - | 49,300 |
| Jan 5, 2026 | 6.65 | 6.75 | 6.65 | 6.70 | 6.54 | - | 38,302 |
| Dec 30, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.54 | - | 4,000 |
| Dec 29, 2025 | 6.70 | 6.75 | 6.70 | 6.70 | 6.54 | 0.75% | 7,801 |
| Dec 26, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.49 | -0.75% | 3,900 |
| Dec 25, 2025 | 6.65 | 6.75 | 6.65 | 6.70 | 6.54 | - | 13,200 |
| Dec 24, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.54 | - | 28,900 |
| Dec 23, 2025 | 6.70 | 6.75 | 6.65 | 6.70 | 6.54 | - | 47,100 |
| Dec 22, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.54 | -0.74% | 17,001 |
| Dec 19, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.58 | 0.75% | 1,100 |
| Dec 18, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.54 | -1.47% | 5,318 |
| Dec 16, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.63 | -0.73% | 6,600 |
| Dec 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.68 | 1.48% | 200 |
| Dec 12, 2025 | 6.75 | 6.80 | 6.75 | 6.75 | 6.58 | - | 6,650 |
| Dec 11, 2025 | 6.70 | 6.75 | 6.65 | 6.75 | 6.58 | - | 7,113 |
| Dec 9, 2025 | 6.80 | 6.80 | 6.60 | 6.75 | 6.58 | - | 40,020 |
| Dec 8, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.58 | -1.46% | 39,969 |
| Dec 4, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.68 | - | 5,100 |
| Dec 3, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.68 | -1.44% | 46,002 |
| Dec 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.78 | 0.72% | 1,700 |
| Dec 1, 2025 | 6.95 | 6.95 | 6.85 | 6.90 | 6.73 | -0.72% | 5,200 |
| Nov 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.78 | - | 1,400 |
| Nov 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.78 | 0.72% | 600 |
| Nov 26, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.73 | -0.72% | 7,102 |
| Nov 25, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.78 | - | 100 |