Master Style PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 64.750 | 64.750 | 63.250 | 63.250 | 58.911 | 516,620 |
| 2024-04-26 | 64.750 | 65.750 | 64.000 | 64.000 | 59.610 | 1,073,517 |
| 2024-04-25 | 64.750 | 66.500 | 64.750 | 65.500 | 61.007 | 1,073,509 |
| 2024-04-24 | 65.000 | 65.500 | 64.500 | 65.000 | 60.541 | 618,062 |
| 2024-04-23 | 62.750 | 65.250 | 62.750 | 64.250 | 59.843 | 1,193,388 |
| 2024-04-22 | 62.000 | 63.500 | 61.750 | 63.000 | 58.679 | 779,747 |
| 2024-04-19 | 61.500 | 62.250 | 60.750 | 60.750 | 56.583 | 1,335,168 |
| 2024-04-18 | 63.000 | 64.000 | 61.500 | 63.000 | 58.679 | 1,489,521 |
| 2024-04-17 | 63.250 | 63.750 | 62.000 | 62.250 | 57.980 | 1,693,425 |
| 2024-04-11 | 65.000 | 65.750 | 63.500 | 63.500 | 59.144 | 1,462,803 |
| 2024-04-10 | 66.000 | 66.750 | 64.750 | 64.750 | 60.308 | 1,578,302 |
| 2024-04-09 | 65.500 | 67.000 | 64.750 | 65.500 | 61.007 | 1,155,547 |
| 2024-04-05 | 65.750 | 67.000 | 65.000 | 65.250 | 60.774 | 657,381 |
| 2024-04-04 | 65.500 | 66.500 | 62.750 | 66.250 | 61.706 | 2,089,786 |
| 2024-04-03 | 66.750 | 67.000 | 65.000 | 65.000 | 60.541 | 913,051 |
| 2024-04-02 | 67.000 | 67.500 | 66.250 | 66.750 | 62.171 | 481,920 |
| 2024-04-01 | 67.750 | 68.750 | 66.250 | 66.500 | 61.938 | 1,328,448 |
| 2024-03-29 | 65.750 | 69.250 | 65.750 | 67.500 | 62.870 | 2,046,153 |
| 2024-03-28 | 67.500 | 67.500 | 64.250 | 65.500 | 61.007 | 3,103,637 |
| 2024-03-27 | 69.500 | 69.750 | 67.250 | 67.250 | 62.637 | 1,468,074 |
| 2024-03-26 | 70.000 | 70.750 | 69.000 | 69.000 | 64.267 | 611,858 |
| 2024-03-25 | 71.000 | 71.250 | 69.000 | 69.500 | 64.733 | 1,261,176 |
| 2024-03-22 | 71.250 | 72.250 | 70.250 | 70.500 | 65.664 | 865,177 |
| 2024-03-21 | 73.750 | 74.000 | 71.250 | 71.250 | 66.363 | 1,366,578 |
| 2024-03-20 | 72.750 | 74.000 | 72.000 | 73.000 | 67.993 | 1,762,652 |
| 2024-03-19 | 73.000 | 74.000 | 70.000 | 72.250 | 67.294 | 4,276,777 |
| 2024-03-18 | 78.000 | 81.250 | 78.000 | 79.000 | 64.369 | 1,993,589 |
| 2024-03-15 | 77.000 | 81.750 | 77.000 | 78.500 | 63.961 | 2,913,529 |
| 2024-03-14 | 75.000 | 77.750 | 74.750 | 77.750 | 63.350 | 2,248,608 |
| 2024-03-13 | 74.000 | 75.000 | 73.500 | 74.750 | 60.906 | 1,121,016 |
| 2024-03-12 | 73.500 | 76.500 | 73.500 | 73.500 | 59.887 | 2,276,237 |
| 2024-03-11 | 73.500 | 74.500 | 72.500 | 73.000 | 59.480 | 827,701 |
| 2024-03-08 | 73.500 | 75.250 | 72.750 | 73.500 | 59.887 | 1,982,019 |
| 2024-03-07 | 73.250 | 74.500 | 72.500 | 73.000 | 59.480 | 1,063,205 |
| 2024-03-06 | 74.250 | 75.500 | 73.000 | 73.500 | 59.887 | 1,608,347 |
| 2024-03-05 | 71.500 | 75.500 | 71.250 | 74.250 | 60.498 | 2,980,829 |
| 2024-03-04 | 73.500 | 74.500 | 68.750 | 71.750 | 58.461 | 4,272,928 |
| 2024-03-01 | 74.000 | 75.000 | 72.500 | 73.000 | 59.480 | 1,230,543 |
| 2024-02-29 | 75.250 | 75.750 | 73.000 | 73.750 | 60.091 | 2,841,845 |
| 2024-02-28 | 76.750 | 78.500 | 75.250 | 75.250 | 61.313 | 2,975,034 |
| 2024-02-27 | 72.250 | 77.750 | 72.000 | 76.750 | 62.535 | 4,254,130 |
| 2024-02-23 | 72.000 | 73.500 | 71.000 | 72.750 | 59.276 | 7,234,361 |
| 2024-02-22 | 66.500 | 68.250 | 66.250 | 68.000 | 55.406 | 3,945,699 |
| 2024-02-21 | 66.000 | 67.000 | 64.250 | 66.000 | 53.776 | 2,786,469 |
| 2024-02-20 | 65.750 | 67.500 | 65.250 | 66.250 | 53.980 | 3,419,685 |
| 2024-02-19 | 64.750 | 66.500 | 64.750 | 66.000 | 53.776 | 1,893,619 |
| 2024-02-16 | 65.000 | 66.000 | 64.250 | 64.750 | 52.758 | 1,929,981 |
| 2024-02-15 | 65.750 | 65.750 | 64.250 | 64.500 | 52.554 | 2,409,152 |
| 2024-02-14 | 64.750 | 66.750 | 64.750 | 66.000 | 53.776 | 2,964,977 |
| 2024-02-13 | 66.750 | 66.750 | 64.250 | 64.750 | 52.758 | 5,929,214 |
| 2024-02-12 | 64.500 | 67.250 | 64.250 | 66.500 | 54.184 | 2,823,496 |
| 2024-02-09 | 62.000 | 65.000 | 61.250 | 64.750 | 52.758 | 2,623,007 |
| 2024-02-08 | 63.000 | 63.500 | 61.750 | 61.750 | 50.313 | 1,576,912 |
| 2024-02-07 | 63.750 | 64.000 | 62.750 | 63.000 | 51.332 | 1,350,432 |
| 2024-02-06 | 63.500 | 64.250 | 63.000 | 63.250 | 51.536 | 1,184,270 |
| 2024-02-05 | 64.250 | 64.500 | 62.250 | 63.250 | 51.536 | 1,388,386 |
| 2024-02-02 | 64.000 | 65.500 | 63.750 | 64.250 | 52.350 | 1,099,957 |
| 2024-02-01 | 63.500 | 64.250 | 63.250 | 63.500 | 51.739 | 526,701 |
| 2024-01-31 | 64.500 | 64.750 | 63.500 | 63.750 | 51.943 | 601,910 |
| 2024-01-30 | 65.000 | 66.000 | 64.000 | 64.500 | 52.554 | 412,917 |
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.