Master Style PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	64.750	65.500	64.500	64.750	52.758	443,454
2024-01-26	65.750	66.250	64.500	64.500	52.554	948,759
2024-01-25	65.500	66.750	65.250	65.750	53.573	1,094,536
2024-01-24	64.500	66.250	62.750	65.750	53.573	2,522,419
2024-01-23	65.000	66.000	63.750	64.000	52.147	2,865,918
2024-01-22	61.250	65.250	61.250	65.250	53.165	3,159,550
2024-01-19	60.750	62.250	60.500	61.000	49.702	1,519,731
2024-01-18	61.750	62.750	60.000	60.250	49.091	3,569,230
2024-01-17	62.250	63.250	62.250	62.750	51.128	1,640,128
2024-01-16	63.750	63.750	62.250	62.250	50.721	1,560,953
2024-01-15	62.750	64.750	62.750	63.750	51.943	2,345,330
2024-01-12	62.250	65.000	61.750	63.500	51.739	4,206,979
2024-01-11	59.750	63.000	59.500	62.750	51.128	6,172,665
2024-01-10	58.000	59.500	57.500	59.500	48.480	1,456,310
2024-01-09	57.500	58.250	57.500	57.750	47.054	680,006
2024-01-08	58.000	58.000	57.000	57.000	46.443	533,526
2024-01-05	58.500	59.250	58.000	58.000	47.258	1,333,814
2024-01-04	58.500	59.000	57.750	58.750	47.869	1,398,063
2024-01-03	58.250	59.750	58.250	58.500	47.665	2,602,880
2024-01-02	58.250	58.500	56.750	58.000	47.258	1,482,667
2023-12-28	56.500	58.500	55.750	58.000	47.258	2,123,266
2023-12-27	56.000	56.750	55.750	55.750	45.425	494,290
2023-12-26	56.500	56.500	55.000	56.000	45.628	1,616,249
2023-12-25	56.000	56.750	55.750	56.250	45.832	867,743
2023-12-22	56.000	56.500	55.000	56.000	45.628	947,601
2023-12-21	54.000	56.500	54.000	56.000	45.628	944,675
2023-12-20	55.250	56.000	54.000	54.250	44.203	989,881
2023-12-19	55.750	56.500	54.750	55.000	44.814	924,064
2023-12-18	56.000	56.750	55.250	55.500	45.221	684,552
2023-12-15	55.000	56.500	55.000	56.000	45.628	1,558,918
2023-12-14	53.250	55.000	53.250	54.750	44.610	1,619,607
2023-12-13	55.250	55.250	51.750	52.000	42.369	2,089,944
2023-12-12	56.500	57.250	54.750	55.250	45.017	1,292,519
2023-12-08	57.250	57.500	56.000	56.250	45.832	5,078,960
2023-12-07	58.500	60.500	58.250	59.750	48.684	1,954,027
2023-12-06	56.750	59.000	55.750	58.750	47.869	6,116,189
2023-12-04	54.000	56.250	53.250	56.000	45.628	1,973,657
2023-12-01	54.500	55.000	53.750	54.000	43.999	700,301
2023-11-30	54.250	55.750	53.000	53.750	43.795	1,334,408
2023-11-29	53.000	57.000	53.000	54.250	44.203	2,346,600
2023-11-28	53.250	53.750	52.500	52.750	42.980	1,108,070
2023-11-27	52.250	52.250	50.500	51.000	41.554	508,243
2023-11-24	53.500	54.000	52.000	52.000	42.369	548,421
2023-11-23	54.250	54.750	53.000	53.250	43.388	1,117,831
2023-11-22	52.750	54.750	52.000	54.250	44.203	1,898,169
2023-11-21	52.000	52.750	51.750	52.500	42.777	980,947
2023-11-20	52.250	52.500	51.000	51.500	41.962	780,608
2023-11-17	51.750	53.000	51.500	52.000	42.369	1,497,049
2023-11-16	51.250	53.250	51.250	51.750	42.166	2,620,469
2023-11-15	50.250	53.000	48.250	52.000	42.369	6,363,391
2023-11-14	46.250	47.500	45.750	47.500	38.703	1,382,346
2023-11-13	47.750	47.750	45.750	46.250	37.684	1,219,918
2023-11-10	45.250	49.000	45.250	47.500	38.703	1,565,765
2023-11-09	47.250	47.250	45.250	46.500	37.888	1,094,514
2023-11-08	47.000	48.000	46.750	47.000	38.295	1,002,693
2023-11-07	47.000	47.750	46.500	47.000	38.295	818,462
2023-11-06	48.000	48.500	47.250	47.250	38.499	1,535,601
2023-11-03	46.500	47.750	46.000	47.000	38.295	2,388,800
2023-11-02	43.500	46.500	43.500	46.000	37.480	2,323,641
2023-11-01	42.500	43.750	42.500	43.000	35.036	862,269

← NewerPage 12 of 16 · 907 trading daysOlder →

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.