Master Style PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	78.500	81.000	78.000	80.000	59.247	2,116,400
2023-05-03	78.750	79.000	77.500	78.000	57.766	2,115,946
2023-05-02	79.000	79.750	78.000	79.000	58.506	991,935
2023-04-28	81.750	82.000	78.500	79.000	58.506	2,281,675
2023-04-27	81.500	82.500	80.500	80.750	59.803	2,111,235
2023-04-26	79.000	82.500	77.000	82.000	60.728	3,539,863
2023-04-25	80.750	81.000	78.250	78.500	58.136	2,837,514
2023-04-24	80.750	82.250	80.250	80.500	59.617	2,446,876
2023-04-21	83.750	84.750	80.250	80.750	59.803	5,798,343
2023-04-20	87.500	87.500	83.000	83.250	61.654	5,990,087
2023-04-19	90.000	90.750	87.000	87.000	64.431	5,754,342
2023-04-18	87.000	91.500	86.500	90.500	67.023	11,089,000
2023-04-17	85.000	86.750	83.750	86.250	63.876	4,000,452
2023-04-12	84.750	87.250	83.250	85.750	63.505	3,959,455
2023-04-11	83.250	86.250	82.500	85.000	62.950	3,385,394
2023-04-10	82.000	83.500	81.000	82.750	61.284	1,368,123
2023-04-07	81.750	82.500	81.000	81.500	60.358	941,122
2023-04-05	81.750	83.500	79.750	81.000	59.988	2,984,588
2023-04-04	84.500	84.500	81.000	81.000	59.988	2,757,758
2023-04-03	85.250	88.500	84.500	84.500	62.580	7,254,424
2023-03-31	84.500	85.250	83.500	85.000	62.950	1,314,751
2023-03-30	85.500	85.750	84.000	84.500	62.580	1,699,638
2023-03-29	84.500	86.500	83.750	85.750	63.505	3,265,832
2023-03-28	84.750	84.750	83.500	84.000	62.209	1,369,647
2023-03-27	80.250	84.250	79.250	84.000	62.209	2,613,748
2023-03-24	81.250	81.500	80.000	80.000	59.247	653,218
2023-03-23	79.250	82.000	79.000	81.500	60.358	1,463,856
2023-03-22	80.750	81.000	79.500	79.500	58.877	976,642
2023-03-21	83.750	83.750	79.250	80.000	59.247	2,310,456
2023-03-20	84.250	85.000	82.250	82.500	61.099	1,644,385
2023-03-17	86.250	86.250	82.750	83.500	61.839	2,981,554
2023-03-16	83.750	86.750	83.250	85.750	63.505	4,257,504
2023-03-15	81.000	85.250	80.500	84.000	62.209	3,185,867
2023-03-14	82.250	83.500	79.000	80.000	59.025	4,694,806
2023-03-13	82.750	86.250	81.250	82.000	60.222	4,447,724
2023-03-10	85.250	87.250	83.250	83.500	61.324	4,430,396
2023-03-09	86.250	89.500	84.250	85.500	62.793	11,101,684
2023-03-08	79.000	86.750	78.250	86.500	63.527	6,930,038
2023-03-07	77.000	80.000	76.750	79.750	58.570	2,099,721
2023-03-03	77.500	78.250	74.750	76.750	56.367	1,672,512
2023-03-02	77.500	78.750	76.250	77.250	56.734	1,327,133
2023-03-01	79.000	79.750	76.750	76.750	56.367	2,299,899
2023-02-28	71.000	78.500	71.000	78.000	57.285	5,438,354
2023-02-27	76.500	76.500	71.750	71.750	52.694	3,562,646
2023-02-24	76.000	77.500	74.750	76.250	55.999	2,419,063
2023-02-23	76.500	76.500	74.500	75.750	55.632	1,462,026
2023-02-22	79.750	79.750	75.500	76.500	56.183	2,319,790
2023-02-21	79.750	80.250	79.250	79.750	58.570	587,528
2023-02-20	80.500	81.000	79.750	80.250	58.937	606,613
2023-02-17	80.500	80.500	79.000	80.250	58.937	915,067
2023-02-16	78.750	81.500	78.250	81.250	59.671	1,543,994
2023-02-15	80.000	80.500	78.250	78.500	57.652	2,121,568
2023-02-14	85.250	86.000	78.000	80.000	58.753	4,264,583
2023-02-13	83.250	85.500	82.250	85.500	62.793	2,637,938
2023-02-10	82.000	84.500	81.250	83.500	61.324	2,457,792
2023-02-09	81.250	82.250	78.750	82.250	60.406	1,889,166
2023-02-08	82.000	83.000	77.750	80.500	59.121	3,404,800
2023-02-07	84.250	85.500	81.000	82.000	60.222	2,877,864
2023-02-06	78.000	84.750	78.000	84.750	62.242	5,937,004
2023-02-03	76.750	79.750	75.500	79.000	58.019	11,870,105

← NewerPage 15 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.