Master Style PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	43.750	43.750	41.500	42.250	34.425	1,562,717
2023-10-30	43.500	44.250	42.500	43.500	35.443	1,234,030
2023-10-27	43.250	44.750	42.250	44.500	36.258	2,384,358
2023-10-26	44.000	44.750	42.250	42.250	34.425	2,311,320
2023-10-25	46.500	47.000	44.000	44.000	35.851	2,871,362
2023-10-24	46.000	47.000	45.000	46.250	37.684	2,574,426
2023-10-20	46.000	46.500	43.750	45.500	37.073	5,303,394
2023-10-19	46.250	48.500	45.000	46.250	37.684	5,726,911
2023-10-18	53.000	53.000	44.000	46.000	37.480	7,443,170
2023-10-17	53.500	54.500	53.250	53.500	43.591	555,163
2023-10-16	54.750	54.750	52.500	53.000	43.184	783,542
2023-10-12	55.750	56.000	54.750	55.000	44.814	538,971
2023-10-11	54.250	56.500	54.000	56.000	45.628	1,209,053
2023-10-10	55.750	57.000	53.250	54.000	43.999	1,386,721
2023-10-09	59.250	59.250	54.250	55.250	45.017	1,995,265
2023-10-06	60.750	61.250	59.250	59.250	48.276	425,246
2023-10-05	61.500	61.750	60.000	60.500	49.295	887,531
2023-10-04	59.250	61.500	59.250	61.000	49.702	623,435
2023-10-03	61.000	61.000	59.250	59.250	48.276	1,191,553
2023-10-02	62.500	62.500	60.500	61.750	50.313	885,342
2023-09-29	62.750	62.750	61.750	62.250	50.721	310,859
2023-09-28	63.000	63.250	61.750	62.500	50.925	527,886
2023-09-27	62.500	63.000	61.750	62.750	51.128	495,901
2023-09-26	65.750	65.750	62.000	62.500	50.925	2,037,954
2023-09-25	67.750	67.750	65.500	66.000	53.776	627,371
2023-09-22	67.500	67.750	67.000	67.500	54.998	401,917
2023-09-21	66.500	67.750	66.500	67.250	54.795	791,456
2023-09-20	65.000	66.500	65.000	66.500	54.184	679,353
2023-09-19	65.750	66.000	64.750	64.750	52.758	820,077
2023-09-18	66.250	67.000	65.250	66.000	53.776	1,005,253
2023-09-15	67.750	67.750	65.750	66.250	53.980	893,032
2023-09-14	66.750	68.500	66.500	67.500	54.998	1,910,431
2023-09-13	66.250	67.500	66.000	66.500	54.184	991,625
2023-09-12	63.500	66.250	63.500	66.250	53.980	1,239,481
2023-09-11	65.250	65.500	63.500	63.750	51.943	932,621
2023-09-08	66.000	66.000	65.000	65.000	52.962	341,029
2023-09-07	65.500	66.250	65.500	65.750	53.573	485,575
2023-09-06	66.500	67.250	65.000	65.250	53.165	1,091,162
2023-09-05	67.500	68.000	66.250	66.750	54.387	993,706
2023-09-04	66.500	68.750	66.500	66.750	54.387	1,312,128
2023-09-01	67.250	67.500	65.750	66.000	53.776	740,407
2023-08-31	67.000	67.500	66.250	67.000	54.591	855,603
2023-08-30	68.000	68.000	66.750	66.750	54.387	1,601,064
2023-08-29	64.000	67.500	64.000	66.250	53.980	1,681,073
2023-08-28	68.750	69.250	67.750	68.500	50.730	3,031,181
2023-08-25	69.500	69.750	67.750	68.000	50.360	1,932,619
2023-08-24	68.250	71.000	68.000	69.500	51.471	2,935,159
2023-08-23	64.750	67.500	64.750	66.500	49.249	2,501,504
2023-08-22	64.500	64.750	63.250	64.000	47.398	1,206,379
2023-08-21	65.250	65.500	63.750	63.750	47.213	1,154,589
2023-08-18	63.750	66.250	63.500	65.250	48.323	2,336,562
2023-08-17	63.000	64.500	62.750	63.500	47.027	3,763,120
2023-08-16	70.000	70.000	58.000	61.750	45.731	11,881,673
2023-08-15	69.250	72.500	69.250	71.750	53.137	1,363,560
2023-08-11	70.250	70.250	68.750	68.750	50.915	1,164,044
2023-08-10	69.250	70.250	68.500	70.250	52.026	442,123
2023-08-09	68.000	70.250	68.000	70.250	52.026	915,438
2023-08-08	69.750	70.250	68.000	68.000	50.360	1,135,181
2023-08-07	72.000	72.250	69.000	69.250	51.286	2,842,598
2023-08-04	73.750	74.250	72.250	72.250	53.508	943,228

← NewerPage 13 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.