Master Style PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 48.750 | 50.000 | 48.750 | 49.750 | 46.337 | 1,047,121 |
| 2024-07-25 | 50.000 | 50.750 | 48.500 | 48.750 | 45.406 | 1,629,700 |
| 2024-07-24 | 51.250 | 52.000 | 49.750 | 50.250 | 46.803 | 1,478,278 |
| 2024-07-23 | 53.000 | 53.250 | 49.000 | 50.750 | 47.269 | 4,430,066 |
| 2024-07-19 | 57.250 | 57.500 | 53.250 | 53.250 | 49.597 | 4,762,008 |
| 2024-07-18 | 59.000 | 59.500 | 57.500 | 57.500 | 53.556 | 945,519 |
| 2024-07-17 | 60.250 | 60.500 | 58.750 | 58.750 | 54.720 | 1,287,930 |
| 2024-07-16 | 61.000 | 61.250 | 60.000 | 60.000 | 55.884 | 547,309 |
| 2024-07-15 | 60.500 | 61.000 | 59.000 | 61.000 | 56.816 | 1,189,726 |
| 2024-07-12 | 61.500 | 61.750 | 60.750 | 60.750 | 56.583 | 434,111 |
| 2024-07-11 | 62.250 | 62.250 | 61.250 | 61.500 | 57.281 | 506,710 |
| 2024-07-10 | 60.250 | 62.000 | 60.250 | 61.750 | 57.514 | 1,420,664 |
| 2024-07-09 | 60.750 | 61.250 | 60.250 | 60.250 | 56.117 | 524,161 |
| 2024-07-08 | 60.500 | 61.000 | 60.000 | 60.500 | 56.350 | 911,280 |
| 2024-07-05 | 60.750 | 61.250 | 60.250 | 60.750 | 56.583 | 826,740 |
| 2024-07-04 | 61.250 | 63.500 | 60.250 | 60.250 | 56.117 | 2,655,451 |
| 2024-07-03 | 61.000 | 61.750 | 60.250 | 61.250 | 57.049 | 801,710 |
| 2024-07-02 | 61.250 | 62.000 | 60.500 | 61.000 | 56.816 | 1,059,706 |
| 2024-07-01 | 62.000 | 62.750 | 60.250 | 60.750 | 56.583 | 1,587,892 |
| 2024-06-28 | 65.000 | 65.000 | 62.750 | 62.750 | 58.446 | 991,837 |
| 2024-06-27 | 63.750 | 64.750 | 63.500 | 64.000 | 59.610 | 822,282 |
| 2024-06-26 | 64.500 | 65.500 | 63.750 | 64.000 | 59.610 | 1,034,968 |
| 2024-06-25 | 65.250 | 65.750 | 64.000 | 64.500 | 60.076 | 1,188,343 |
| 2024-06-24 | 61.750 | 65.250 | 61.750 | 65.000 | 60.541 | 4,275,201 |
| 2024-06-21 | 58.500 | 61.000 | 58.250 | 61.000 | 56.816 | 1,446,559 |
| 2024-06-20 | 59.000 | 60.500 | 58.500 | 58.750 | 54.720 | 1,358,334 |
| 2024-06-19 | 59.500 | 59.500 | 56.000 | 59.250 | 55.186 | 2,715,782 |
| 2024-06-18 | 59.000 | 60.500 | 58.750 | 59.000 | 54.953 | 1,596,257 |
| 2024-06-17 | 62.250 | 62.500 | 58.500 | 58.750 | 54.720 | 2,778,751 |
| 2024-06-14 | 63.500 | 63.750 | 61.750 | 62.000 | 57.747 | 919,202 |
| 2024-06-13 | 63.750 | 64.500 | 62.750 | 63.000 | 58.679 | 1,093,781 |
| 2024-06-12 | 60.750 | 64.500 | 60.500 | 63.750 | 59.377 | 3,266,582 |
| 2024-06-11 | 60.250 | 61.000 | 59.500 | 60.750 | 56.583 | 681,080 |
| 2024-06-10 | 61.000 | 62.000 | 60.000 | 60.000 | 55.884 | 802,941 |
| 2024-06-07 | 60.250 | 61.500 | 58.500 | 61.500 | 57.281 | 2,463,192 |
| 2024-06-06 | 63.250 | 63.500 | 60.000 | 60.000 | 55.884 | 2,478,874 |
| 2024-06-05 | 63.000 | 63.750 | 62.500 | 63.000 | 58.679 | 866,066 |
| 2024-06-04 | 63.000 | 63.500 | 61.750 | 62.750 | 58.446 | 1,221,695 |
| 2024-05-31 | 64.000 | 64.000 | 62.500 | 62.500 | 58.213 | 886,521 |
| 2024-05-30 | 63.250 | 64.500 | 62.250 | 64.000 | 59.610 | 1,331,103 |
| 2024-05-29 | 64.250 | 64.750 | 63.000 | 63.250 | 58.911 | 1,228,072 |
| 2024-05-28 | 65.000 | 65.750 | 63.500 | 64.500 | 60.076 | 1,730,587 |
| 2024-05-27 | 62.000 | 65.750 | 61.500 | 64.750 | 60.308 | 3,745,941 |
| 2024-05-24 | 61.000 | 62.750 | 60.250 | 61.750 | 57.514 | 1,313,912 |
| 2024-05-23 | 62.750 | 63.500 | 61.250 | 61.250 | 57.049 | 1,720,246 |
| 2024-05-21 | 61.500 | 63.750 | 61.250 | 62.750 | 58.446 | 1,743,562 |
| 2024-05-20 | 62.500 | 66.000 | 62.000 | 62.000 | 57.747 | 4,065,661 |
| 2024-05-17 | 61.250 | 63.500 | 60.250 | 62.500 | 58.213 | 3,939,069 |
| 2024-05-16 | 59.750 | 61.500 | 59.500 | 60.750 | 56.583 | 2,845,889 |
| 2024-05-15 | 58.250 | 58.250 | 57.250 | 57.750 | 53.789 | 809,381 |
| 2024-05-14 | 58.250 | 59.500 | 58.000 | 58.000 | 54.022 | 1,075,662 |
| 2024-05-13 | 57.000 | 58.750 | 56.750 | 58.250 | 54.254 | 1,327,779 |
| 2024-05-10 | 58.250 | 58.250 | 56.500 | 56.750 | 52.857 | 1,416,816 |
| 2024-05-09 | 58.250 | 59.250 | 56.750 | 57.000 | 53.090 | 1,718,015 |
| 2024-05-08 | 59.500 | 61.000 | 57.500 | 58.000 | 54.022 | 2,111,150 |
| 2024-05-07 | 60.500 | 60.750 | 59.500 | 59.500 | 55.419 | 863,480 |
| 2024-05-03 | 59.750 | 60.250 | 59.250 | 59.500 | 55.419 | 895,141 |
| 2024-05-02 | 63.250 | 63.250 | 59.250 | 59.250 | 55.186 | 3,002,426 |
| 2024-04-30 | 64.000 | 64.750 | 63.250 | 63.500 | 59.144 | 546,948 |
| 2024-04-29 | 64.750 | 64.750 | 63.250 | 63.250 | 58.911 | 516,620 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-16 | 0.4000 THB |
| 2025-03-11 | 0.8000 THB |
| 2024-03-19 | 0.0181 THB |
| 2023-08-29 | 0.0122 THB |
| 2023-03-15 | 0.3000 THB |
| 2023-03-14 | 0.3771 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.