Master Style PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	8.500	8.600	8.400	8.450	8.450	392,779
2026-04-21	8.500	8.550	8.450	8.500	8.500	783,029
2026-04-20	8.450	8.600	8.400	8.500	8.500	160,081
2026-04-17	8.650	8.650	8.450	8.450	8.450	287,826
2026-04-16	8.600	8.750	8.550	8.600	8.600	286,697
2026-04-10	8.600	8.650	8.550	8.600	8.600	213,657
2026-04-09	8.900	9.000	8.500	8.550	8.550	1,367,431
2026-04-08	8.550	9.050	8.550	9.000	9.000	2,114,062
2026-04-07	8.450	8.450	8.350	8.450	8.450	114,824
2026-04-03	8.650	8.650	8.450	8.450	8.450	268,024
2026-04-02	8.800	8.800	8.550	8.550	8.550	508,038
2026-04-01	8.700	8.800	8.650	8.700	8.700	539,021
2026-03-31	8.500	8.650	8.400	8.600	8.600	206,879
2026-03-30	8.350	8.550	8.300	8.500	8.500	259,408
2026-03-27	8.500	8.600	8.400	8.450	8.450	199,597
2026-03-26	8.600	8.600	8.400	8.450	8.450	491,040
2026-03-25	8.550	8.800	8.550	8.750	8.750	407,811
2026-03-24	8.350	8.550	8.350	8.450	8.450	353,941
2026-03-23	8.700	8.700	8.300	8.300	8.300	658,081
2026-03-20	8.900	8.900	8.700	8.800	8.800	401,266
2026-03-19	8.900	8.950	8.750	8.750	8.750	379,387
2026-03-18	9.250	9.250	8.950	8.950	8.950	847,575
2026-03-17	9.200	9.300	9.150	9.150	9.150	818,282
2026-03-16	9.250	9.300	9.150	9.150	9.150	682,810
2026-03-13	9.750	9.750	9.550	9.650	9.250	1,121,304
2026-03-12	9.550	9.850	9.450	9.800	9.394	2,028,023
2026-03-11	9.850	10.000	9.500	9.500	9.106	2,043,439
2026-03-10	9.500	9.850	9.350	9.800	9.394	2,120,826
2026-03-09	8.950	9.350	8.750	9.350	8.962	1,546,667
2026-03-06	9.200	9.600	9.200	9.300	8.915	1,103,067
2026-03-05	9.750	9.850	9.050	9.400	9.010	2,085,909
2026-03-04	9.100	9.550	8.750	9.450	9.058	4,579,628
2026-03-02	10.200	10.700	9.750	9.750	9.346	6,155,859
2026-02-27	10.600	12.000	10.500	11.000	10.544	7,239,619
2026-02-26	11.100	11.100	10.800	10.800	10.352	1,792,583
2026-02-25	11.300	11.300	11.000	11.100	10.640	1,167,940
2026-02-24	10.700	11.200	10.600	11.100	10.640	1,438,354
2026-02-23	11.300	11.400	10.500	10.800	10.352	4,193,349
2026-02-20	11.400	11.400	10.900	11.300	10.832	4,875,362
2026-02-19	10.700	11.600	10.700	11.300	10.832	5,677,319
2026-02-18	10.200	10.700	10.100	10.500	10.065	3,017,971
2026-02-17	10.000	10.300	9.650	10.200	9.777	3,149,157
2026-02-16	10.300	10.400	9.950	10.000	9.586	1,948,719
2026-02-13	10.200	10.500	9.950	10.400	9.969	3,557,072
2026-02-12	9.700	10.200	9.450	10.100	9.681	4,003,467
2026-02-11	9.700	10.000	9.600	9.700	9.298	4,537,268
2026-02-10	9.350	9.800	9.300	9.750	9.346	3,328,036
2026-02-09	8.950	9.450	8.900	9.350	8.962	5,197,861
2026-02-06	9.150	9.300	8.850	8.850	8.483	6,009,710
2026-02-05	8.850	9.100	8.850	9.050	8.675	2,166,509
2026-02-04	8.900	8.950	8.800	8.900	8.531	2,194,742
2026-02-03	8.700	9.150	8.650	8.950	8.579	6,887,839
2026-02-02	8.850	9.050	8.550	8.600	8.244	3,991,576
2026-01-30	8.600	8.950	8.550	8.850	8.483	2,323,900
2026-01-29	8.800	8.900	8.650	8.700	8.339	2,179,327
2026-01-28	9.000	9.100	8.700	8.850	8.483	3,587,504
2026-01-27	8.700	9.050	8.700	8.900	8.531	4,233,601
2026-01-26	8.900	9.250	8.550	8.700	8.339	5,082,416
2026-01-23	8.700	9.200	8.650	8.800	8.435	4,697,296
2026-01-22	9.000	9.100	8.600	8.650	8.292	2,684,535

← NewerPage 3 of 5 · 242 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.