MST_MAYBANK SECURITIES - Price History
Monthly price history for MST.BK (MST_MAYBANK SECURITIES)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | THB9.45 | THB9.45 |
April 2024 | THB9.40 | THB9.40 |
March 2024 | THB9.70 | THB9.70 |
February 2024 | THB10.19 | THB10.30 |
January 2024 | THB10.78 | THB10.90 |
December 2023 | THB10.68 | THB10.80 |
November 2023 | THB10.59 | THB10.70 |
October 2023 | THB10.59 | THB10.70 |
September 2023 | THB10.59 | THB10.70 |
August 2023 | THB11.01 | THB11.50 |
July 2023 | THB10.34 | THB10.80 |
June 2023 | THB10.15 | THB10.60 |
May 2023 | THB10.44 | THB10.90 |
April 2023 | THB10.24 | THB10.70 |
March 2023 | THB10.24 | THB10.70 |
February 2023 | THB10.71 | THB11.80 |
January 2023 | THB10.35 | THB11.40 |
December 2022 | THB10.26 | THB11.30 |
November 2022 | THB10.35 | THB11.40 |
October 2022 | THB10.17 | THB11.20 |
September 2022 | THB10.44 | THB11.50 |
August 2022 | THB10.51 | THB11.90 |
July 2022 | THB10.07 | THB11.40 |
June 2022 | THB10.33 | THB11.70 |
May 2022 | THB10.51 | THB11.90 |
April 2022 | THB10.33 | THB11.70 |
March 2022 | THB10.42 | THB11.80 |
February 2022 | THB10.61 | THB12.50 |
January 2022 | THB10.95 | THB12.90 |
December 2021 | THB10.27 | THB12.10 |
November 2021 | THB10.02 | THB11.80 |
October 2021 | THB10.44 | THB12.30 |
September 2021 | THB10.10 | THB11.90 |
August 2021 | THB10.27 | THB12.10 |
July 2021 | THB10.12 | THB12.40 |
June 2021 | THB10.37 | THB12.70 |
May 2021 | THB11.18 | THB13.70 |
April 2021 | THB10.21 | THB12.50 |
March 2021 | THB7.68 | THB9.40 |
February 2021 | THB7.39 | THB9.05 |
January 2021 | THB7.03 | THB9.05 |
December 2020 | THB6.87 | THB8.85 |
November 2020 | THB6.68 | THB8.60 |
October 2020 | THB5.32 | THB6.85 |
September 2020 | THB5.47 | THB7.05 |
August 2020 | THB5.90 | THB7.60 |
July 2020 | THB6.78 | THB8.85 |
June 2020 | THB6.63 | THB8.65 |
May 2020 | THB5.40 | THB7.05 |
April 2020 | THB5.02 | THB6.55 |
March 2020 | THB3.22 | THB4.20 |
February 2020 | THB4.37 | THB5.70 |
January 2020 | THB4.98 | THB6.70 |
December 2019 | THB4.98 | THB6.70 |
November 2019 | THB5.17 | THB6.95 |
October 2019 | THB5.88 | THB7.90 |
September 2019 | THB6.21 | THB8.35 |
August 2019 | THB6.40 | THB8.60 |
July 2019 | THB6.42 | THB9.30 |
June 2019 | THB6.28 | THB9.10 |
May 2019 | THB5.69 | THB8.25 |
April 2019 | THB6.97 | THB10.10 |
March 2019 | THB6.97 | THB10.10 |
February 2019 | THB7.31 | THB10.60 |
January 2019 | THB7.06 | THB10.50 |
December 2018 | THB6.79 | THB10.10 |
November 2018 | THB7.26 | THB10.80 |
October 2018 | THB8.20 | THB12.20 |
September 2018 | THB8.88 | THB13.20 |
August 2018 | THB8.81 | THB13.10 |
July 2018 | THB8.61 | THB13.20 |
June 2018 | THB7.83 | THB12 |
May 2018 | THB12.07 | THB18.50 |
April 2018 | THB12.46 | THB19.10 |
March 2018 | THB12.20 | THB18.70 |
February 2018 | THB13.76 | THB21.10 |
January 2018 | THB13.99 | THB21.90 |
December 2017 | THB13.79 | THB21.60 |
November 2017 | THB13.92 | THB21.80 |
October 2017 | THB14.11 | THB22.10 |
September 2017 | THB13.92 | THB21.80 |
August 2017 | THB13.99 | THB21.90 |
July 2017 | THB13.70 | THB22.10 |
June 2017 | THB13.64 | THB22 |
May 2017 | THB13.64 | THB22 |
April 2017 | THB13.64 | THB22 |
March 2017 | THB13.58 | THB21.90 |
February 2017 | THB13.64 | THB22 |
January 2017 | THB13.62 | THB22.90 |
December 2016 | THB13.26 | THB22.30 |
November 2016 | THB13.26 | THB22.30 |
October 2016 | THB13.08 | THB22 |
September 2016 | THB13.08 | THB22 |
August 2016 | THB13.32 | THB22.40 |
July 2016 | THB13.06 | THB22.70 |
June 2016 | THB12.77 | THB22.20 |
May 2016 | THB12.94 | THB22.50 |
April 2016 | THB12.88 | THB22.40 |
March 2016 | THB13 | THB22.60 |
February 2016 | THB12.83 | THB23.10 |
January 2016 | THB12.83 | THB23.10 |
December 2015 | THB12.66 | THB22.80 |
November 2015 | THB12.78 | THB23 |
October 2015 | THB12.78 | THB23 |
September 2015 | THB12.78 | THB23 |
August 2015 | THB12.39 | THB22.30 |
July 2015 | THB12.38 | THB23.30 |
June 2015 | THB12.44 | THB23.40 |
May 2015 | THB12.38 | THB23.30 |
April 2015 | THB12.38 | THB23.30 |
March 2015 | THB12.12 | THB22.80 |
February 2015 | THB12.54 | THB23.60 |
January 2015 | THB12.45 | THB24.30 |
December 2014 | THB11.78 | THB23 |
November 2014 | THB12.04 | THB23.50 |
October 2014 | THB11.68 | THB22.80 |
September 2014 | THB11.84 | THB23.10 |
August 2014 | THB11.48 | THB22.40 |
July 2014 | THB11.11 | THB22.40 |
June 2014 | THB11.01 | THB22.20 |
May 2014 | THB10.51 | THB21.20 |
April 2014 | THB10.56 | THB21.30 |
March 2014 | THB10.31 | THB20.80 |
February 2014 | THB10.36 | THB20.90 |
January 2014 | THB9.99 | THB22.10 |
December 2013 | THB9.40 | THB20.80 |
November 2013 | THB9.94 | THB22 |
October 2013 | THB10.22 | THB22.60 |
September 2013 | THB10.26 | THB22.70 |
August 2013 | THB9.18 | THB20.30 |
July 2013 | THB10.63 | THB23.90 |
June 2013 | THB10.46 | THB23.50 |
May 2013 | THB12.46 | THB28 |
April 2013 | THB10.72 | THB24.10 |
March 2013 | THB9.88 | THB22.20 |
February 2013 | THB7.25 | THB16.30 |
January 2013 | THB7.10 | THB16.80 |
December 2012 | THB6.13 | THB14.50 |
November 2012 | THB5.83 | THB13.80 |
October 2012 | THB5.83 | THB13.80 |
September 2012 | THB5.83 | THB13.80 |
August 2012 | THB5.87 | THB13.90 |
July 2012 | THB5.61 | THB13.60 |
June 2012 | THB5.48 | THB13.30 |
May 2012 | THB6.06 | THB14.70 |
April 2012 | THB6.18 | THB15 |
March 2012 | THB6.27 | THB15.20 |
February 2012 | THB6.27 | THB15.20 |
January 2012 | THB6.15 | THB15.70 |
December 2011 | THB5.87 | THB15 |
November 2011 | THB5.99 | THB15.30 |
October 2011 | THB5.52 | THB14.10 |
September 2011 | THB5.64 | THB14.40 |
August 2011 | THB6.03 | THB15.40 |
July 2011 | THB6.16 | THB16.10 |
June 2011 | THB6.05 | THB15.80 |
May 2011 | THB6.09 | THB15.90 |
April 2011 | THB5.74 | THB15 |
March 2011 | THB5.40 | THB14.10 |
February 2011 | THB5.32 | THB13.90 |
January 2011 | THB5.06 | THB14.30 |
December 2010 | THB5.49 | THB15.50 |
November 2010 | THB5.31 | THB15 |
October 2010 | THB5.52 | THB15.60 |
September 2010 | THB5.66 | THB16 |
August 2010 | THB5.10 | THB14.40 |
July 2010 | THB4.55 | THB13.10 |
June 2010 | THB3.92 | THB11.30 |
May 2010 | THB3.79 | THB10.90 |
April 2010 | THB3.86 | THB11.10 |
March 2010 | THB4.10 | THB11.80 |
February 2010 | THB3.72 | THB10.70 |
January 2010 | THB3.25 | THB10.20 |
December 2009 | THB3.92 | THB12.30 |
November 2009 | THB3.82 | THB12 |
October 2009 | THB4.17 | THB13.10 |
September 2009 | THB4.52 | THB14.20 |
August 2009 | THB4.14 | THB13 |
July 2009 | THB4.12 | THB13.20 |
June 2009 | THB4.03 | THB12.90 |
May 2009 | THB3.87 | THB12.40 |
April 2009 | THB3.16 | THB10.10 |
March 2009 | THB2.22 | THB7.10 |
February 2009 | THB2.26 | THB7.25 |
January 2009 | THB2.22 | THB7.60 |
December 2008 | THB2.33 | THB7.95 |
November 2008 | THB2.02 | THB6.90 |
October 2008 | THB2.27 | THB7.75 |
September 2008 | THB3.57 | THB12.20 |
August 2008 | THB4.71 | THB16.40 |
July 2008 | THB4.77 | THB16.60 |
June 2008 | THB5.34 | THB18.60 |
May 2008 | THB6.52 | THB22.70 |
April 2008 | THB6.75 | THB23.50 |
March 2008 | THB6.84 | THB23.80 |
February 2008 | THB7.20 | THB25.75 |
January 2008 | THB6.21 | THB22.20 |
December 2007 | THB7.13 | THB25.50 |
November 2007 | THB6.94 | THB24.80 |
October 2007 | THB7.76 | THB27.75 |
September 2007 | THB6.77 | THB24.20 |
August 2007 | THB6.80 | THB24.30 |
July 2007 | THB7.07 | THB25.50 |
June 2007 | THB6.93 | THB25 |
May 2007 | THB5.18 | THB18.70 |
April 2007 | THB4.32 | THB15.60 |
March 2007 | THB4.38 | THB15.80 |
February 2007 | THB4.49 | THB16.20 |
January 2007 | THB4.20 | THB15.70 |
December 2006 | THB4.71 | THB17.60 |
November 2006 | THB6.43 | THB24 |
October 2006 | THB6.08 | THB22.70 |
September 2006 | THB5.44 | THB20.30 |
August 2006 | THB5.38 | THB20.10 |
July 2006 | THB5.43 | THB20.50 |
June 2006 | THB5.74 | THB21.70 |
May 2006 | THB5.98 | THB22.60 |
April 2006 | THB7.35 | THB27.75 |
March 2006 | THB6.33 | THB23.90 |
February 2006 | THB6.51 | THB25.50 |
January 2006 | THB7.09 | THB27.75 |
December 2005 | THB6.77 | THB26.50 |
November 2005 | THB5.72 | THB22.40 |
October 2005 | THB7.34 | THB28.75 |
September 2005 | THB7.66 | THB30 |
August 2005 | THB6.31 | THB24.70 |
July 2005 | THB5.41 | THB21.50 |
June 2005 | THB6.29 | THB25 |
May 2005 | THB6.29 | THB25 |
April 2005 | THB6.54 | THB26 |
March 2005 | THB7.49 | THB29.75 |
February 2005 | THB9.05 | THB37 |
January 2005 | THB9.36 | THB38.25 |
December 2004 | THB9.12 | THB37.25 |
November 2004 | THB9.66 | THB39.50 |
October 2004 | THB8.08 | THB33 |
September 2004 | THB8.75 | THB35.75 |
August 2004 | THB8.50 | THB35.25 |
July 2004 | THB8.56 | THB35.50 |
June 2004 | THB9.77 | THB40.50 |
May 2004 | THB10.98 | THB45.50 |
April 2004 | THB11.94 | THB49.50 |
March 2004 | THB11.04 | THB45.75 |
February 2004 | THB13.15 | THB54.50 |
January 2004 | THB14.02 | THB59 |
December 2003 | THB11.47 | THB48.25 |
MST.BK
Price: THB9.45
Dividend Yield: 2.21%
Forward Dividend Yield: 2.33%
Payout Ratio: 34.38%
Dividend Per Share: 0.22 THB
Earnings Per Share: 0.64 THB
P/E Ratio: 14.69
Exchange: SET
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 5.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 9.23%
DGR5: 3.19%
DGR10: 4.91%