Master Style PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 30.750 | 31.250 | 29.750 | 30.250 | 28.175 | 3,527,783 |
| 2025-01-22 | 31.750 | 32.000 | 30.500 | 30.750 | 28.641 | 3,433,198 |
| 2025-01-21 | 33.250 | 33.500 | 31.250 | 31.750 | 29.572 | 7,041,581 |
| 2025-01-20 | 32.250 | 34.000 | 31.500 | 32.250 | 30.038 | 15,872,550 |
| 2025-01-17 | 30.000 | 31.750 | 24.800 | 29.500 | 27.476 | 41,267,102 |
| 2025-01-16 | 35.000 | 36.250 | 28.250 | 32.250 | 30.038 | 85,138,898 |
| 2025-01-15 | 44.500 | 44.500 | 40.250 | 40.250 | 37.489 | 5,809,156 |
| 2025-01-14 | 46.000 | 46.500 | 44.000 | 44.500 | 41.448 | 5,032,633 |
| 2025-01-13 | 46.750 | 47.000 | 46.000 | 46.000 | 42.845 | 5,823,779 |
| 2025-01-10 | 47.000 | 47.750 | 46.500 | 47.000 | 43.776 | 5,098,862 |
| 2025-01-09 | 47.750 | 48.000 | 46.500 | 47.000 | 43.776 | 4,862,702 |
| 2025-01-08 | 46.750 | 48.500 | 46.500 | 48.000 | 44.707 | 5,303,057 |
| 2025-01-07 | 46.750 | 47.250 | 46.750 | 47.000 | 43.776 | 5,580,887 |
| 2025-01-06 | 47.250 | 47.750 | 46.500 | 46.750 | 43.543 | 5,270,192 |
| 2025-01-03 | 45.750 | 48.000 | 45.750 | 47.500 | 44.242 | 8,329,515 |
| 2025-01-02 | 45.500 | 46.250 | 45.000 | 45.750 | 42.612 | 5,733,239 |
| 2024-12-30 | 45.250 | 45.750 | 45.000 | 45.250 | 42.146 | 4,194,438 |
| 2024-12-27 | 45.250 | 45.500 | 45.000 | 45.250 | 42.146 | 3,637,419 |
| 2024-12-26 | 45.250 | 45.500 | 45.000 | 45.250 | 42.146 | 3,454,002 |
| 2024-12-25 | 45.250 | 45.500 | 45.250 | 45.250 | 42.146 | 4,259,971 |
| 2024-12-24 | 45.500 | 45.750 | 45.250 | 45.250 | 42.146 | 5,377,317 |
| 2024-12-23 | 44.750 | 45.250 | 44.750 | 45.250 | 42.146 | 7,154,873 |
| 2024-12-20 | 44.500 | 44.750 | 43.750 | 44.750 | 41.680 | 1,864,147 |
| 2024-12-19 | 45.250 | 45.500 | 44.500 | 44.500 | 41.448 | 3,500,880 |
| 2024-12-18 | 46.250 | 46.500 | 45.250 | 45.500 | 42.379 | 3,686,916 |
| 2024-12-17 | 46.250 | 46.500 | 46.000 | 46.000 | 42.845 | 4,223,825 |
| 2024-12-16 | 46.000 | 46.500 | 44.500 | 46.250 | 43.078 | 4,615,649 |
| 2024-12-13 | 45.500 | 46.000 | 45.250 | 46.000 | 42.845 | 3,726,045 |
| 2024-12-12 | 45.750 | 46.250 | 45.500 | 45.500 | 42.379 | 3,729,210 |
| 2024-12-11 | 45.000 | 46.000 | 45.000 | 45.500 | 42.379 | 4,670,280 |
| 2024-12-09 | 44.750 | 45.250 | 44.750 | 45.000 | 41.913 | 2,326,920 |
| 2024-12-06 | 43.750 | 44.750 | 43.750 | 44.750 | 41.680 | 2,643,833 |
| 2024-12-04 | 44.000 | 44.250 | 43.750 | 44.000 | 40.982 | 1,975,557 |
| 2024-12-03 | 43.750 | 44.000 | 43.500 | 44.000 | 40.982 | 1,857,123 |
| 2024-12-02 | 43.500 | 44.000 | 43.000 | 44.000 | 40.982 | 4,046,852 |
| 2024-11-29 | 43.000 | 43.500 | 42.750 | 43.500 | 40.516 | 3,719,748 |
| 2024-11-28 | 42.250 | 43.250 | 42.250 | 43.250 | 40.283 | 2,523,821 |
| 2024-11-27 | 42.000 | 42.500 | 42.000 | 42.000 | 39.119 | 2,380,647 |
| 2024-11-26 | 42.000 | 42.750 | 41.750 | 42.000 | 39.119 | 3,660,211 |
| 2024-11-25 | 42.250 | 42.500 | 42.000 | 42.000 | 39.119 | 2,564,744 |
| 2024-11-22 | 42.250 | 43.000 | 42.250 | 42.250 | 39.352 | 2,756,354 |
| 2024-11-21 | 42.250 | 43.000 | 42.000 | 42.000 | 39.119 | 2,456,851 |
| 2024-11-20 | 42.000 | 42.500 | 41.750 | 42.000 | 39.119 | 1,429,358 |
| 2024-11-19 | 43.250 | 44.000 | 42.000 | 42.000 | 39.119 | 3,503,060 |
| 2024-11-18 | 46.000 | 46.250 | 43.000 | 43.000 | 40.050 | 4,388,338 |
| 2024-11-15 | 46.250 | 47.500 | 45.750 | 46.000 | 42.845 | 2,705,005 |
| 2024-11-14 | 44.250 | 46.750 | 43.250 | 46.500 | 43.310 | 6,170,761 |
| 2024-11-13 | 46.000 | 46.500 | 44.000 | 44.500 | 41.448 | 3,287,942 |
| 2024-11-12 | 46.250 | 46.750 | 45.500 | 45.750 | 42.612 | 2,335,851 |
| 2024-11-11 | 45.500 | 46.500 | 44.750 | 46.500 | 43.310 | 2,986,813 |
| 2024-11-08 | 44.500 | 45.500 | 44.250 | 45.500 | 42.379 | 2,853,608 |
| 2024-11-07 | 44.250 | 45.000 | 44.250 | 44.500 | 41.448 | 2,773,225 |
| 2024-11-06 | 46.250 | 46.250 | 44.000 | 44.000 | 40.982 | 3,382,036 |
| 2024-11-05 | 47.250 | 47.500 | 46.250 | 46.500 | 43.310 | 1,685,123 |
| 2024-11-04 | 47.750 | 48.000 | 46.750 | 47.000 | 43.776 | 2,154,062 |
| 2024-11-01 | 47.750 | 48.000 | 47.000 | 47.500 | 44.242 | 1,788,612 |
| 2024-10-31 | 47.000 | 48.000 | 47.000 | 47.750 | 44.475 | 2,272,781 |
| 2024-10-30 | 47.250 | 47.750 | 46.750 | 47.000 | 43.776 | 2,281,635 |
| 2024-10-29 | 48.500 | 48.500 | 47.250 | 47.250 | 44.009 | 2,277,084 |
| 2024-10-28 | 48.750 | 48.750 | 47.500 | 48.500 | 45.173 | 2,310,185 |
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.