Master Style PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 46.500 | 47.250 | 46.250 | 47.000 | 43.776 | 1,990,459 |
| 2024-10-22 | 48.000 | 48.250 | 46.500 | 46.500 | 43.310 | 2,437,420 |
| 2024-10-21 | 47.000 | 48.250 | 46.500 | 48.000 | 44.707 | 2,984,754 |
| 2024-10-18 | 46.500 | 47.500 | 46.500 | 47.000 | 43.776 | 2,617,583 |
| 2024-10-17 | 46.500 | 47.000 | 46.000 | 46.750 | 43.543 | 2,268,397 |
| 2024-10-16 | 46.250 | 47.000 | 46.000 | 47.000 | 43.776 | 2,419,350 |
| 2024-10-15 | 48.000 | 48.000 | 46.000 | 46.250 | 43.078 | 3,070,515 |
| 2024-10-11 | 46.750 | 48.250 | 46.750 | 47.750 | 44.475 | 3,353,974 |
| 2024-10-10 | 47.250 | 48.250 | 46.250 | 46.500 | 43.310 | 3,891,167 |
| 2024-10-09 | 44.500 | 46.250 | 44.500 | 46.250 | 43.078 | 2,811,110 |
| 2024-10-08 | 45.750 | 46.000 | 44.750 | 45.000 | 41.913 | 2,222,842 |
| 2024-10-07 | 45.750 | 47.000 | 45.750 | 46.000 | 42.845 | 1,864,477 |
| 2024-10-04 | 45.000 | 45.500 | 43.750 | 45.500 | 42.379 | 2,731,970 |
| 2024-10-03 | 47.250 | 47.250 | 44.750 | 44.750 | 41.680 | 4,607,550 |
| 2024-10-02 | 49.750 | 49.750 | 47.500 | 47.500 | 44.242 | 1,182,741 |
| 2024-10-01 | 50.000 | 50.500 | 49.000 | 49.500 | 46.105 | 1,024,792 |
| 2024-09-30 | 49.750 | 50.000 | 49.250 | 50.000 | 46.570 | 363,232 |
| 2024-09-27 | 50.250 | 50.750 | 49.500 | 49.750 | 46.337 | 810,917 |
| 2024-09-26 | 51.250 | 51.500 | 50.250 | 50.250 | 46.803 | 628,265 |
| 2024-09-25 | 51.500 | 52.000 | 50.500 | 51.250 | 47.735 | 852,590 |
| 2024-09-24 | 49.500 | 51.500 | 49.500 | 51.250 | 47.735 | 993,011 |
| 2024-09-23 | 49.750 | 50.250 | 49.000 | 49.250 | 45.872 | 869,457 |
| 2024-09-20 | 51.250 | 51.750 | 49.500 | 49.500 | 46.105 | 1,105,679 |
| 2024-09-19 | 51.000 | 52.000 | 50.250 | 51.000 | 47.502 | 1,514,629 |
| 2024-09-18 | 50.750 | 52.250 | 50.250 | 50.250 | 46.803 | 1,900,799 |
| 2024-09-17 | 49.500 | 50.500 | 48.750 | 50.250 | 46.803 | 1,299,198 |
| 2024-09-16 | 47.250 | 49.250 | 46.750 | 49.250 | 45.872 | 2,044,993 |
| 2024-09-13 | 47.750 | 47.750 | 47.000 | 47.000 | 43.776 | 820,227 |
| 2024-09-12 | 48.500 | 48.750 | 47.250 | 47.500 | 44.242 | 1,433,358 |
| 2024-09-11 | 47.000 | 48.250 | 46.250 | 48.000 | 44.707 | 2,278,434 |
| 2024-09-10 | 48.500 | 48.750 | 46.750 | 47.000 | 43.776 | 1,957,658 |
| 2024-09-09 | 45.250 | 48.250 | 44.750 | 47.750 | 44.475 | 2,831,191 |
| 2024-09-06 | 45.500 | 46.000 | 44.250 | 44.750 | 41.680 | 2,092,941 |
| 2024-09-05 | 42.500 | 45.000 | 42.500 | 45.000 | 41.913 | 2,496,363 |
| 2024-09-04 | 42.750 | 43.250 | 42.000 | 42.000 | 39.119 | 925,290 |
| 2024-09-03 | 43.000 | 43.750 | 43.000 | 43.250 | 40.283 | 489,635 |
| 2024-09-02 | 44.000 | 44.000 | 42.500 | 42.750 | 39.818 | 602,554 |
| 2024-08-30 | 43.500 | 44.250 | 43.500 | 43.750 | 40.749 | 1,080,204 |
| 2024-08-29 | 42.500 | 43.750 | 42.250 | 43.250 | 40.283 | 1,071,473 |
| 2024-08-28 | 42.500 | 42.750 | 42.000 | 42.750 | 39.818 | 1,486,967 |
| 2024-08-27 | 43.750 | 44.000 | 41.750 | 42.500 | 39.585 | 3,125,604 |
| 2024-08-26 | 46.000 | 46.000 | 43.750 | 43.750 | 40.749 | 2,114,544 |
| 2024-08-23 | 45.000 | 46.000 | 44.500 | 46.000 | 42.845 | 1,112,654 |
| 2024-08-22 | 45.750 | 46.000 | 44.500 | 44.500 | 41.448 | 1,042,928 |
| 2024-08-21 | 44.250 | 45.750 | 44.250 | 45.250 | 42.146 | 926,029 |
| 2024-08-20 | 44.750 | 45.250 | 44.000 | 44.500 | 41.448 | 1,654,247 |
| 2024-08-19 | 42.500 | 44.750 | 42.500 | 44.250 | 41.215 | 1,926,297 |
| 2024-08-16 | 41.250 | 43.500 | 41.250 | 42.750 | 39.818 | 2,942,153 |
| 2024-08-15 | 39.500 | 41.000 | 37.750 | 40.750 | 37.955 | 6,247,967 |
| 2024-08-14 | 40.250 | 42.250 | 40.000 | 41.500 | 38.653 | 2,825,037 |
| 2024-08-13 | 40.250 | 41.000 | 39.000 | 40.000 | 37.256 | 2,087,838 |
| 2024-08-09 | 40.500 | 41.250 | 40.000 | 40.250 | 37.489 | 2,961,254 |
| 2024-08-08 | 38.000 | 40.250 | 37.500 | 39.750 | 37.023 | 4,383,447 |
| 2024-08-07 | 44.000 | 44.250 | 37.000 | 39.500 | 36.791 | 10,217,640 |
| 2024-08-06 | 45.500 | 45.750 | 42.000 | 43.500 | 40.516 | 3,058,603 |
| 2024-08-05 | 46.250 | 46.250 | 43.250 | 44.500 | 41.448 | 2,757,036 |
| 2024-08-02 | 48.500 | 49.500 | 46.000 | 47.000 | 43.776 | 2,128,623 |
| 2024-08-01 | 49.750 | 50.750 | 48.750 | 49.000 | 45.639 | 1,226,648 |
| 2024-07-31 | 48.250 | 50.500 | 48.250 | 49.500 | 46.105 | 1,337,608 |
| 2024-07-30 | 50.000 | 50.250 | 47.750 | 48.000 | 44.707 | 1,297,835 |
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.