Master Style PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	20.700	21.900	20.500	21.600	20.705	1,932,839
2025-04-21	21.400	21.400	20.600	20.600	19.746	1,659,711
2025-04-18	20.500	21.300	20.500	21.100	20.225	2,444,783
2025-04-17	19.600	20.600	19.300	20.400	19.554	3,411,116
2025-04-16	18.800	19.700	18.600	19.600	18.788	3,313,755
2025-04-11	19.400	19.500	18.500	18.500	17.733	2,291,221
2025-04-10	19.400	20.000	19.100	19.600	18.788	3,476,736
2025-04-09	18.600	19.000	18.300	18.500	17.733	1,976,825
2025-04-08	18.500	19.300	17.800	18.900	18.117	4,869,096
2025-04-04	21.800	21.800	20.500	20.500	19.650	1,639,033
2025-04-03	21.900	22.500	21.700	21.800	20.896	1,380,802
2025-04-02	21.400	22.200	21.300	22.200	21.280	1,932,899
2025-04-01	21.500	21.700	20.600	21.200	20.321	2,740,224
2025-03-31	21.500	21.900	21.000	21.300	20.417	2,987,705
2025-03-28	22.700	23.100	22.400	22.600	21.663	1,701,023
2025-03-27	23.800	24.300	22.300	22.400	21.472	6,319,824
2025-03-26	26.750	26.750	24.500	24.500	23.485	5,654,096
2025-03-25	27.000	27.000	26.500	26.750	25.641	723,068
2025-03-24	27.250	27.500	26.750	26.750	25.641	840,317
2025-03-21	28.500	28.500	26.750	27.250	26.121	2,270,334
2025-03-20	29.000	29.250	28.250	28.250	27.079	610,511
2025-03-19	28.000	29.250	28.000	28.750	27.558	950,125
2025-03-18	28.000	28.250	27.750	27.750	26.600	345,788
2025-03-17	28.500	28.500	27.500	27.750	26.600	520,549
2025-03-14	28.000	29.000	27.750	28.500	27.319	988,113
2025-03-13	27.750	28.250	27.000	27.750	26.600	1,223,904
2025-03-12	28.250	28.500	27.500	27.500	26.360	920,030
2025-03-11	27.250	28.500	27.250	28.500	27.319	784,654
2025-03-10	29.500	29.750	28.250	28.250	26.312	1,457,494
2025-03-07	29.750	30.000	29.250	29.500	27.476	736,150
2025-03-06	30.500	31.250	29.750	30.000	27.942	1,260,827
2025-03-05	28.500	31.000	28.250	31.000	28.874	2,679,563
2025-03-04	28.000	28.750	27.500	27.750	25.847	1,158,796
2025-03-03	29.750	30.000	28.000	28.000	26.079	2,210,920
2025-02-28	28.750	30.250	28.000	29.750	27.709	2,739,241
2025-02-27	31.250	31.500	29.250	29.500	27.476	2,447,683
2025-02-26	31.000	32.250	30.250	31.250	29.106	4,405,601
2025-02-25	31.250	31.500	30.250	31.000	28.874	3,457,882
2025-02-24	30.500	32.250	30.250	31.500	29.339	5,378,665
2025-02-21	29.500	31.000	29.000	30.500	28.408	4,425,831
2025-02-20	29.750	30.250	28.750	29.250	27.244	3,205,267
2025-02-19	28.500	30.250	28.500	30.250	28.175	4,111,265
2025-02-18	27.500	29.000	27.250	28.250	26.312	3,506,750
2025-02-17	26.000	28.000	25.250	27.500	25.614	2,084,669
2025-02-14	27.500	27.750	26.000	26.250	24.449	2,940,394
2025-02-13	28.750	28.750	27.250	27.250	25.381	2,934,775
2025-02-11	27.000	29.000	27.000	28.750	26.778	2,826,932
2025-02-10	27.250	27.750	27.000	27.000	25.148	1,399,800
2025-02-07	26.750	27.500	26.250	27.500	25.614	3,291,360
2025-02-06	27.500	28.750	26.750	27.000	25.148	3,174,387
2025-02-05	27.500	28.250	27.250	27.500	25.614	2,184,691
2025-02-04	28.750	29.500	27.250	27.250	25.381	2,296,199
2025-02-03	28.000	29.000	26.750	28.750	26.778	3,650,865
2025-01-31	30.250	30.250	29.000	29.000	27.011	2,907,342
2025-01-30	30.000	30.500	29.750	30.250	28.175	1,793,382
2025-01-29	31.250	31.500	29.500	29.750	27.709	3,270,243
2025-01-28	29.500	31.500	29.250	31.500	29.339	4,272,419
2025-01-27	30.000	31.000	29.250	29.500	27.476	2,377,323
2025-01-24	30.250	30.500	28.500	30.000	27.942	4,557,013
2025-01-23	30.750	31.250	29.750	30.250	28.175	3,527,783

← NewerPage 7 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.