Master Style PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.000	11.200	10.900	11.000	10.544	1,368,265
2025-10-20	11.100	11.400	10.900	11.000	10.544	1,333,652
2025-10-17	11.400	11.500	11.100	11.100	10.640	657,323
2025-10-16	11.600	11.600	11.400	11.500	11.023	878,041
2025-10-15	11.400	11.600	11.300	11.400	10.928	1,219,064
2025-10-14	11.500	11.600	11.200	11.300	10.832	1,084,714
2025-10-10	11.700	11.700	11.300	11.300	10.832	1,276,321
2025-10-09	12.300	12.400	11.500	11.700	11.215	2,486,977
2025-10-08	12.400	12.500	12.300	12.300	11.790	253,486
2025-10-07	12.200	12.600	12.200	12.400	11.886	810,409
2025-10-06	12.300	12.300	12.200	12.200	11.694	298,725
2025-10-03	12.600	12.600	12.300	12.300	11.790	293,425
2025-10-02	12.400	12.600	12.400	12.500	11.982	380,780
2025-10-01	12.600	12.700	12.300	12.400	11.886	429,580
2025-09-30	12.800	12.900	12.500	12.500	11.982	619,803
2025-09-29	12.700	13.000	12.700	12.700	12.174	764,476
2025-09-26	12.800	12.900	12.700	12.700	12.174	554,137
2025-09-25	12.900	13.100	12.800	12.800	12.269	592,300
2025-09-24	12.600	12.800	12.500	12.800	12.269	497,467
2025-09-23	13.000	13.100	12.500	12.500	11.982	763,702
2025-09-22	13.500	13.500	12.900	12.900	12.365	1,698,024
2025-09-19	13.800	14.000	13.500	13.500	12.940	1,464,414
2025-09-18	14.000	14.100	13.600	13.700	13.132	2,009,205
2025-09-17	14.200	14.300	13.800	14.000	13.420	1,555,968
2025-09-16	13.600	14.200	13.400	14.100	13.516	3,389,773
2025-09-15	13.500	13.800	13.300	13.500	12.940	936,108
2025-09-12	13.500	13.600	13.300	13.400	12.845	538,981
2025-09-11	13.600	13.600	13.300	13.400	12.845	659,042
2025-09-10	13.600	13.800	13.400	13.400	12.845	802,731
2025-09-09	13.500	13.600	13.300	13.500	12.940	740,306
2025-09-08	13.200	13.700	13.000	13.500	12.940	2,005,656
2025-09-05	12.900	13.200	12.700	13.100	12.557	1,954,566
2025-09-04	12.500	13.000	12.500	12.600	12.078	1,813,721
2025-09-03	12.200	12.500	12.100	12.400	11.886	1,148,410
2025-09-02	12.300	12.500	12.000	12.100	11.598	723,399
2025-09-01	12.300	12.400	12.100	12.200	11.694	570,107
2025-08-29	12.400	12.600	12.200	12.300	11.790	1,229,059
2025-08-28	12.200	12.400	12.200	12.300	11.790	220,813
2025-08-27	12.300	12.400	12.200	12.200	11.694	793,479
2025-08-26	12.400	12.600	12.200	12.300	11.790	981,014
2025-08-25	12.500	13.000	12.400	12.500	11.982	2,639,952
2025-08-22	12.800	12.900	12.400	12.400	11.886	895,121
2025-08-21	12.900	13.000	12.700	12.700	12.174	477,447
2025-08-20	12.700	12.900	12.700	12.900	12.365	459,163
2025-08-19	13.000	13.200	12.700	12.700	12.174	646,454
2025-08-18	12.600	13.200	12.500	13.000	12.461	1,880,248
2025-08-15	13.000	13.000	12.200	12.600	12.078	2,131,196
2025-08-14	13.200	13.400	12.900	12.900	12.365	1,556,480
2025-08-13	13.800	14.000	13.000	13.300	12.749	4,671,268
2025-08-08	14.600	14.800	14.400	14.400	13.803	2,523,971
2025-08-07	15.000	15.600	14.600	14.800	14.187	8,357,961
2025-08-06	13.400	15.300	13.400	14.900	14.282	9,252,438
2025-08-05	13.000	13.600	12.900	13.500	12.940	2,023,642
2025-08-04	13.100	13.100	12.800	12.900	12.365	1,062,958
2025-08-01	13.900	14.000	13.000	13.000	12.461	2,751,348
2025-07-31	13.900	14.000	13.600	13.600	13.036	1,876,531
2025-07-30	13.600	14.000	13.400	13.900	13.324	2,680,109
2025-07-29	13.200	13.700	13.000	13.500	12.940	2,184,983
2025-07-25	13.400	13.600	13.000	13.100	12.557	1,436,096
2025-07-24	13.600	13.800	12.900	13.300	12.749	2,281,437

← NewerPage 5 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.