Master Style PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.100	9.250	9.100	9.200	9.200	822,551
2026-07-20	9.250	9.300	9.050	9.100	9.100	971,576
2026-07-17	9.350	9.350	9.200	9.250	9.250	1,442,895
2026-07-16	9.500	9.850	9.150	9.350	9.350	3,981,824
2026-07-15	9.150	9.650	9.150	9.450	9.450	3,556,847
2026-07-14	9.300	9.300	9.050	9.100	9.100	2,161,693
2026-07-13	8.800	9.300	8.750	9.200	9.200	4,500,724
2026-07-10	8.650	8.900	8.600	8.800	8.800	1,525,720
2026-07-09	8.400	8.650	8.400	8.600	8.600	578,190
2026-07-08	8.600	8.650	8.400	8.400	8.400	916,361
2026-07-07	8.800	8.900	8.500	8.600	8.600	1,491,546
2026-07-06	8.800	8.900	8.650	8.800	8.800	993,989
2026-07-03	8.650	9.200	8.600	8.750	8.750	6,600,310
2026-07-02	8.500	8.700	8.400	8.700	8.700	823,438
2026-07-01	8.600	8.650	8.500	8.500	8.500	712,159
2026-06-30	8.700	8.700	8.550	8.600	8.600	584,050
2026-06-29	8.600	8.850	8.500	8.700	8.700	1,838,000
2026-06-26	8.500	8.600	8.350	8.550	8.550	451,575
2026-06-25	8.350	8.600	8.350	8.400	8.400	512,173
2026-06-24	8.400	8.500	8.300	8.350	8.350	550,737
2026-06-23	8.650	8.650	8.300	8.300	8.300	633,067
2026-06-22	8.650	8.650	8.550	8.550	8.550	217,939
2026-06-19	8.600	8.700	8.500	8.650	8.650	495,703
2026-06-18	8.700	8.700	8.550	8.600	8.600	392,363
2026-06-17	8.500	8.750	8.450	8.700	8.700	884,223
2026-06-16	8.550	8.600	8.450	8.450	8.450	347,093
2026-06-15	8.500	8.600	8.450	8.600	8.600	741,412
2026-06-12	8.450	8.450	8.300	8.400	8.400	314,577
2026-06-11	8.300	8.450	8.300	8.450	8.450	201,500
2026-06-10	8.350	8.400	8.200	8.300	8.300	307,246
2026-06-09	8.550	8.650	8.350	8.350	8.350	473,996
2026-06-08	8.450	8.550	8.400	8.450	8.450	348,671
2026-06-05	8.700	8.700	8.450	8.450	8.450	807,622
2026-06-04	8.900	8.900	8.550	8.600	8.600	939,116
2026-06-02	8.650	8.850	8.600	8.750	8.750	1,262,161
2026-05-29	9.000	9.000	8.600	8.600	8.600	2,808,914
2026-05-28	8.300	8.850	8.150	8.750	8.750	5,711,610
2026-05-27	8.250	8.400	8.150	8.250	8.250	1,144,047
2026-05-26	8.400	8.500	8.150	8.250	8.250	1,392,583
2026-05-25	8.150	8.400	8.150	8.350	8.350	799,754
2026-05-22	8.200	8.250	8.050	8.100	8.100	316,215
2026-05-21	8.250	8.300	8.150	8.200	8.200	373,128
2026-05-20	8.450	8.450	8.100	8.150	8.150	650,143
2026-05-19	8.350	8.500	8.300	8.350	8.350	1,062,210
2026-05-18	8.150	8.700	8.100	8.300	8.300	2,724,895
2026-05-15	8.050	8.250	8.000	8.100	8.100	360,494
2026-05-14	8.000	8.050	7.900	8.000	8.000	505,492
2026-05-13	7.900	8.050	7.800	7.900	7.900	316,887
2026-05-12	8.000	8.050	7.850	7.900	7.900	615,362
2026-05-11	8.100	8.150	7.950	8.000	8.000	626,934
2026-05-08	8.200	8.250	8.100	8.100	8.100	276,398
2026-05-07	8.200	8.350	8.200	8.200	8.200	421,159
2026-05-06	8.100	8.300	8.100	8.200	8.200	343,869
2026-05-05	8.200	8.250	8.100	8.100	8.100	199,521
2026-04-30	8.350	8.350	8.200	8.200	8.200	143,794
2026-04-29	8.150	8.350	8.150	8.350	8.350	344,511
2026-04-28	8.050	8.250	8.050	8.200	8.200	273,405
2026-04-27	8.200	8.200	8.050	8.100	8.100	292,475
2026-04-24	8.150	8.200	8.000	8.200	8.200	232,095
2026-04-23	8.400	8.400	8.100	8.150	8.150	863,247

← NewerPage 2 of 16 · 906 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.