Maybank Securities (Thailand) PCL (BKK:MST)
Thailand
· Delayed Price · Currency is THB 6.85
0.00 (0.00%)
At close: Dec 4, 2025
BKK:MST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 0.71% | 403 |
| Oct 3, 2025 | 7.05 | 7.20 | 7.00 | 7.00 | 7.00 | - | 14,920 |
| Oct 2, 2025 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -1.41% | 6,402 |
| Oct 1, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 1,706 |
| Sep 30, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | 5,539 |
| Sep 29, 2025 | 7.10 | 7.15 | 6.95 | 7.00 | 7.00 | -1.41% | 37,905 |
| Sep 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 4,000 |
| Sep 25, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | - | 6,809 |
| Sep 24, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 14,201 |