Maybank Securities (Thailand) Public Company Limited(TH:MST)
฿7.500.00 (-1.32%)
TH:MST
Maybank Securities (Thailand) Public Company Limited historical prices
฿7.50
At close:0.00 (-1.32%)
Maybank Securities (Thailand) Public Company Limited (MST) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.55 | 7.60 | 7.45 | 7.50 | 7.50 | -1.32% | 178,301 | 4.40 |
| Nov 09, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 35,200 | 0.88 |
| Nov 06, 2026 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | -0.65% | 6,700 | 0.17 |
| Nov 05, 2026 | 7.55 | 7.65 | 7.50 | 7.65 | 7.65 | +1.32% | 12,066 | 0.30 |
| Nov 04, 2026 | 7.55 | 7.55 | 7.45 | 7.55 | 7.55 | +0.67% | 9,600 | 0.23 |
| Nov 03, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | -0.66% | 18,800 | 0.46 |
| Nov 02, 2026 | 7.50 | 7.60 | 7.50 | 7.55 | 7.55 | +0.67% | 3,100 | 0.07 |
| Oct 30, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | +0.67% | 1,201 | 0.03 |
| Oct 29, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | -0.67% | 133,900 | 3.20 |
| Oct 28, 2026 | 7.65 | 7.75 | 7.50 | 7.50 | 7.50 | -1.96% | 93,500 | 2.22 |
| Oct 27, 2026 | 7.80 | 7.85 | 7.65 | 7.65 | 7.65 | +0.66% | 209,228 | 4.91 |
| Oct 26, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | +0.00% | 3,201 | 0.08 |
| Oct 23, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | +0.00% | 19,100 | 0.43 |
| Oct 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | +1.33% | 1,000 | 0.02 |
| Oct 20, 2026 | 7.55 | 7.60 | 7.35 | 7.50 | 7.50 | -1.32% | 17,200 | 0.37 |
| Oct 19, 2026 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | -0.65% | 3,600 | 0.07 |
| Oct 16, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | +0.66% | 7,500 | 0.14 |
| Oct 14, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | +0.66% | 1,500 | 0.03 |
| Oct 13, 2026 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | 3,600 | 0.06 |
| Oct 09, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | +0.00% | 8,200 | 0.13 |
| Oct 08, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | +1.33% | 3,006 | 0.05 |
| Oct 07, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | 18,504 | 0.29 |
| Oct 06, 2026 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | +0.67% | 1,307 | 0.02 |
| Oct 05, 2026 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | +0.67% | 9,600 | 0.14 |
| Oct 02, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | +0.00% | 25,100 | 0.37 |
| Oct 01, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | +0.00% | 16,600 | 0.24 |
| Sep 30, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | -1.32% | 21,400 | 0.28 |
| Sep 29, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | +0.67% | 8,305 | 0.11 |
| Sep 28, 2026 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -0.66% | 3,400 | 0.04 |
| Sep 25, 2026 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | +0.00% | 1,954 | 0.02 |
| Sep 24, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -1.31% | 7,901 | 0.10 |
| Sep 23, 2026 | 7.60 | 7.65 | 7.55 | 7.65 | 7.65 | +1.32% | 6,500 | 0.08 |
| Sep 22, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | +0.67% | 39,600 | 0.48 |
| Sep 21, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | 10,201 | 0.12 |
| Sep 18, 2026 | 7.80 | 7.80 | 7.20 | 7.55 | 7.55 | -1.95% | 175,212 | 2.14 |
| Sep 17, 2026 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | +0.00% | 37,500 | 0.45 |
| Sep 16, 2026 | 7.65 | 7.70 | 7.55 | 7.70 | 7.70 | +0.65% | 18,723 | 0.22 |
| Sep 15, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | +0.00% | 17,100 | 0.20 |
| Sep 14, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | +0.00% | 27,200 | 0.32 |
| Sep 11, 2026 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | +0.66% | 37,300 | 0.44 |
| Sep 10, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | +0.66% | 14,900 | 0.17 |
| Sep 09, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | +0.00% | 20,000 | 0.23 |
| Sep 08, 2026 | 7.65 | 7.65 | 7.45 | 7.55 | 7.55 | -1.31% | 49,510 | 0.58 |
| Sep 07, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | -0.13% | 79,038 | 0.93 |
| Sep 04, 2026 | 7.75 | 7.80 | 7.70 | 7.80 | 7.66 | +0.00% | 150,203 | 1.78 |
| Sep 03, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.66 | +0.66% | 38,522 | 0.46 |
| Sep 02, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.61 | -0.65% | 18,301 | 0.22 |
