Master Style PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	73.000	74.500	73.000	73.500	54.433	725,813
2023-08-02	76.250	76.750	72.750	73.500	54.433	1,960,476
2023-07-31	77.500	78.250	76.000	76.250	56.470	1,407,307
2023-07-27	77.250	79.250	76.750	77.500	57.396	1,413,887
2023-07-26	78.000	78.500	77.250	77.250	57.210	321,954
2023-07-25	78.750	78.750	77.750	78.000	57.766	443,203
2023-07-24	79.250	79.750	78.250	78.750	58.321	777,252
2023-07-21	78.500	79.500	77.500	79.250	58.692	835,740
2023-07-20	78.500	79.500	78.000	78.500	58.136	681,586
2023-07-19	79.750	80.000	78.500	78.750	58.321	770,328
2023-07-18	80.500	80.500	79.250	79.750	59.062	721,765
2023-07-17	79.250	81.250	78.750	80.500	59.617	1,549,642
2023-07-14	77.250	79.250	77.000	79.250	58.692	1,209,258
2023-07-13	75.750	76.500	75.000	76.500	56.655	458,549
2023-07-12	77.250	78.000	75.250	75.750	56.100	1,448,133
2023-07-11	78.750	79.250	76.750	77.000	57.025	1,357,175
2023-07-10	78.500	78.750	77.500	78.000	57.766	481,117
2023-07-07	78.500	79.750	78.000	78.500	58.136	439,386
2023-07-06	79.250	80.000	78.250	78.500	58.136	668,707
2023-07-05	80.750	81.500	79.000	79.500	58.877	1,005,782
2023-07-04	79.500	81.750	79.500	80.750	59.803	1,117,364
2023-07-03	80.000	80.250	78.250	79.500	58.877	986,667
2023-06-30	80.000	81.000	79.250	79.750	59.062	1,250,024
2023-06-29	78.500	81.000	78.250	79.750	59.062	1,526,474
2023-06-28	77.500	80.000	77.250	78.000	57.766	2,427,095
2023-06-27	78.000	78.500	74.750	77.000	57.025	3,763,841
2023-06-26	83.500	83.500	76.000	77.000	57.025	5,620,884
2023-06-23	84.500	85.250	83.500	83.750	62.024	1,846,994
2023-06-22	85.750	86.250	84.250	85.000	62.950	1,874,087
2023-06-21	86.500	87.750	85.000	86.000	63.691	2,338,419
2023-06-20	87.750	88.500	85.750	86.500	64.061	2,141,740
2023-06-19	85.500	88.250	85.250	88.000	65.172	2,516,649
2023-06-16	86.500	87.000	84.250	85.250	63.135	2,166,823
2023-06-15	86.500	89.000	85.250	85.750	63.505	5,002,387
2023-06-14	84.000	86.500	82.750	86.500	64.061	2,433,573
2023-06-13	85.000	85.250	83.500	83.750	62.024	1,703,621
2023-06-12	85.000	87.000	84.250	85.000	62.950	2,055,599
2023-06-09	85.250	86.750	84.000	85.000	62.950	1,878,316
2023-06-08	85.500	86.500	82.500	85.000	62.950	3,256,415
2023-06-07	85.250	86.000	84.500	85.250	63.135	1,540,186
2023-06-06	81.750	85.500	81.500	85.500	63.320	5,061,558
2023-06-02	81.500	82.750	80.000	81.250	60.173	1,593,792
2023-06-01	82.500	83.250	80.750	80.750	59.803	2,098,320
2023-05-31	79.500	83.500	79.250	82.500	61.099	2,602,254
2023-05-30	79.750	81.250	79.750	80.000	59.247	955,372
2023-05-29	79.250	79.750	78.750	79.750	59.062	467,275
2023-05-26	79.750	79.750	78.500	78.500	58.136	623,480
2023-05-25	79.250	80.250	79.000	79.750	59.062	786,789
2023-05-24	80.000	82.000	79.000	79.000	58.506	2,111,141
2023-05-23	79.500	81.000	78.750	80.500	59.617	1,875,578
2023-05-22	78.000	79.250	75.750	79.250	58.692	2,798,899
2023-05-19	79.750	80.000	78.250	78.500	58.136	1,173,761
2023-05-18	80.250	80.750	79.750	79.750	59.062	1,253,619
2023-05-17	82.250	82.750	79.000	79.500	58.877	2,938,731
2023-05-16	79.500	84.250	79.250	82.000	60.728	4,190,528
2023-05-15	80.250	80.500	79.000	79.750	59.062	973,155
2023-05-12	81.000	81.500	79.500	80.000	59.247	1,793,104
2023-05-11	79.250	82.250	79.000	81.750	60.543	2,351,056
2023-05-10	78.750	79.750	78.000	79.250	58.692	1,030,070
2023-05-09	80.500	80.750	77.750	78.000	57.766	1,944,789

← NewerPage 14 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.