Master Style PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	13.300	13.800	13.300	13.600	13.036	1,666,607
2025-07-22	13.900	14.100	13.200	13.200	12.653	3,105,165
2025-07-21	13.900	14.100	13.600	13.800	13.228	2,668,692
2025-07-18	14.100	14.100	13.800	13.900	13.324	3,545,078
2025-07-17	13.000	14.000	13.000	13.900	13.324	5,093,005
2025-07-16	13.400	13.400	12.900	13.000	12.461	2,817,470
2025-07-15	12.800	13.500	12.800	13.300	12.749	3,868,435
2025-07-14	13.000	13.000	12.400	12.800	12.269	5,184,585
2025-07-11	12.700	13.100	12.700	13.100	12.557	1,309,494
2025-07-09	13.000	13.000	12.600	12.600	12.078	1,581,300
2025-07-08	12.700	13.600	12.700	13.000	12.461	3,870,101
2025-07-07	12.500	13.100	12.200	13.000	12.461	2,819,719
2025-07-04	13.000	13.000	12.600	12.700	12.174	1,604,554
2025-07-03	12.000	13.100	11.900	13.000	12.461	4,409,864
2025-07-02	11.400	12.100	11.400	12.000	11.503	1,850,727
2025-07-01	11.600	11.700	11.100	11.500	11.023	2,229,637
2025-06-30	11.800	11.800	11.400	11.600	11.119	414,326
2025-06-27	12.300	12.300	11.500	11.500	11.023	1,858,098
2025-06-26	11.400	12.300	11.300	12.100	11.598	2,827,102
2025-06-25	11.500	11.600	10.900	11.400	10.928	2,559,471
2025-06-24	11.300	11.600	11.300	11.600	11.119	1,646,620
2025-06-23	11.000	11.400	11.000	11.200	10.736	925,884
2025-06-20	11.400	11.800	11.300	11.400	10.928	893,389
2025-06-19	12.000	12.100	11.300	11.400	10.928	2,775,164
2025-06-18	12.400	12.700	12.100	12.100	11.598	1,304,693
2025-06-17	12.500	12.700	12.200	12.400	11.886	932,600
2025-06-16	12.500	12.600	12.100	12.400	11.886	801,442
2025-06-13	13.100	13.300	12.600	12.700	12.174	1,575,820
2025-06-12	13.800	13.900	13.200	13.400	12.845	2,148,268
2025-06-11	13.000	13.800	13.000	13.600	13.036	3,536,661
2025-06-10	12.900	13.400	12.900	13.000	12.461	1,873,448
2025-06-09	12.900	13.200	12.500	12.900	12.365	2,533,649
2025-06-06	12.400	13.000	12.200	12.900	12.365	2,142,864
2025-06-05	12.300	12.700	12.300	12.400	11.886	834,194
2025-06-04	12.400	12.500	11.800	12.300	11.790	1,250,820
2025-05-30	12.400	12.500	12.100	12.300	11.790	1,326,045
2025-05-29	12.500	12.800	12.400	12.500	11.982	1,370,031
2025-05-28	12.500	12.700	12.300	12.300	11.790	1,458,599
2025-05-27	12.500	12.600	12.200	12.400	11.886	1,304,616
2025-05-26	12.200	13.200	12.100	12.700	12.174	5,987,786
2025-05-23	12.500	12.700	12.100	12.100	11.598	3,919,281
2025-05-22	13.300	13.400	12.600	12.600	12.078	4,121,593
2025-05-21	13.500	13.700	12.900	13.200	12.653	5,989,199
2025-05-20	14.000	14.100	13.400	13.500	12.940	4,629,639
2025-05-19	14.200	14.500	13.600	13.800	13.228	3,192,158
2025-05-16	14.200	14.700	14.000	14.200	13.611	2,150,294
2025-05-15	15.500	15.500	14.000	14.200	13.611	5,500,147
2025-05-14	16.000	16.500	15.600	15.600	14.953	6,298,749
2025-05-13	18.600	18.900	18.200	18.300	17.542	1,603,006
2025-05-09	18.600	18.800	18.400	18.500	17.733	1,134,580
2025-05-08	20.000	20.000	18.400	18.400	17.637	3,410,598
2025-05-07	20.000	20.200	19.700	20.000	19.171	1,469,045
2025-05-06	20.800	20.800	19.800	19.800	18.979	1,644,877
2025-05-02	20.900	21.200	20.500	20.600	19.746	1,557,049
2025-04-30	20.900	21.000	20.600	20.900	20.034	872,741
2025-04-29	21.100	21.100	20.500	20.900	20.034	698,580
2025-04-28	21.000	21.400	20.700	21.000	20.130	760,792
2025-04-25	20.800	21.400	20.700	21.100	20.225	1,756,129
2025-04-24	21.100	21.400	20.400	20.600	19.746	2,235,387
2025-04-23	21.600	21.700	21.000	21.100	20.225	2,027,609

← NewerPage 6 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.