Master Style PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.400 | 8.450 | 8.150 | 8.150 | 8.150 | 262,663 |
| 2026-10-19 | 8.300 | 8.450 | 8.300 | 8.400 | 8.400 | 253,506 |
| 2026-10-15 | 8.350 | 8.350 | 8.200 | 8.250 | 8.250 | 278,208 |
| 2026-10-14 | 8.250 | 8.400 | 8.200 | 8.300 | 8.300 | 313,441 |
| 2026-10-12 | 8.200 | 8.350 | 8.200 | 8.250 | 8.250 | 529,884 |
| 2026-10-09 | 8.100 | 8.250 | 8.100 | 8.150 | 8.150 | 326,125 |
| 2026-10-08 | 8.150 | 8.200 | 8.100 | 8.150 | 8.150 | 61,955 |
| 2026-10-07 | 8.150 | 8.200 | 8.100 | 8.100 | 8.100 | 146,688 |
| 2026-10-06 | 8.100 | 8.150 | 8.100 | 8.100 | 8.100 | 147,849 |
| 2026-10-05 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 140,016 |
| 2026-10-02 | 8.200 | 8.300 | 8.200 | 8.200 | 8.200 | 133,456 |
| 2026-10-01 | 8.150 | 8.250 | 8.150 | 8.200 | 8.200 | 79,245 |
| 2026-09-30 | 8.400 | 8.400 | 8.150 | 8.200 | 8.200 | 494,900 |
| 2026-09-29 | 8.500 | 8.550 | 8.350 | 8.450 | 8.450 | 339,900 |
| 2026-09-28 | 8.600 | 8.600 | 8.400 | 8.400 | 8.400 | 175,800 |
| 2026-09-25 | 8.600 | 8.600 | 8.500 | 8.500 | 8.500 | 200,483 |
| 2026-09-24 | 8.700 | 8.700 | 8.550 | 8.550 | 8.550 | 176,266 |
| 2026-09-23 | 8.600 | 8.700 | 8.600 | 8.700 | 8.700 | 162,567 |
| 2026-09-22 | 8.650 | 8.650 | 8.550 | 8.550 | 8.550 | 106,734 |
| 2026-09-21 | 8.500 | 8.650 | 8.500 | 8.600 | 8.600 | 130,403 |
| 2026-09-18 | 8.500 | 8.550 | 8.500 | 8.500 | 8.500 | 60,568 |
| 2026-09-17 | 8.400 | 8.500 | 8.400 | 8.450 | 8.450 | 74,250 |
| 2026-09-16 | 8.450 | 8.500 | 8.350 | 8.350 | 8.350 | 237,731 |
| 2026-09-15 | 8.400 | 8.550 | 8.400 | 8.450 | 8.450 | 138,665 |
| 2026-09-14 | 8.600 | 8.650 | 8.350 | 8.400 | 8.400 | 452,323 |
| 2026-09-11 | 8.650 | 8.650 | 8.550 | 8.600 | 8.600 | 195,682 |
| 2026-09-10 | 8.700 | 8.750 | 8.650 | 8.650 | 8.650 | 143,712 |
| 2026-09-09 | 8.700 | 8.750 | 8.650 | 8.700 | 8.700 | 235,310 |
| 2026-09-08 | 8.650 | 8.700 | 8.600 | 8.650 | 8.650 | 174,717 |
| 2026-09-07 | 8.750 | 8.750 | 8.650 | 8.650 | 8.650 | 220,291 |
| 2026-09-04 | 8.700 | 8.750 | 8.650 | 8.750 | 8.750 | 150,978 |
| 2026-09-03 | 8.600 | 8.700 | 8.600 | 8.600 | 8.600 | 234,953 |
| 2026-09-02 | 8.700 | 8.750 | 8.600 | 8.600 | 8.600 | 490,397 |
| 2026-09-01 | 8.850 | 8.950 | 8.800 | 8.800 | 8.800 | 412,584 |
| 2026-08-31 | 9.000 | 9.000 | 8.800 | 8.850 | 8.850 | 411,406 |
| 2026-08-28 | 9.200 | 9.200 | 9.000 | 9.050 | 9.050 | 437,510 |
| 2026-08-27 | 9.200 | 9.200 | 9.150 | 9.200 | 9.200 | 162,745 |
| 2026-08-26 | 9.250 | 9.300 | 9.200 | 9.200 | 9.200 | 197,758 |
| 2026-08-25 | 9.100 | 9.250 | 9.100 | 9.200 | 9.200 | 373,410 |
| 2026-08-24 | 9.400 | 9.400 | 9.100 | 9.100 | 9.100 | 616,317 |
| 2026-08-21 | 9.400 | 9.450 | 9.350 | 9.400 | 9.400 | 321,918 |
| 2026-08-20 | 9.550 | 9.650 | 9.350 | 9.400 | 9.400 | 1,175,845 |
| 2026-08-19 | 9.150 | 9.900 | 9.050 | 9.550 | 9.550 | 5,351,700 |
| 2026-08-18 | 9.050 | 9.350 | 9.050 | 9.150 | 9.150 | 1,071,927 |
| 2026-08-17 | 8.750 | 9.050 | 8.650 | 9.050 | 9.050 | 977,695 |
| 2026-08-14 | 8.850 | 8.850 | 8.500 | 8.550 | 8.550 | 638,222 |
| 2026-08-13 | 8.950 | 8.950 | 8.850 | 8.850 | 8.850 | 185,537 |
| 2026-08-11 | 8.850 | 8.950 | 8.850 | 8.950 | 8.950 | 214,385 |
| 2026-08-10 | 9.000 | 9.050 | 8.850 | 8.850 | 8.850 | 404,239 |
| 2026-08-07 | 9.200 | 9.200 | 9.000 | 9.050 | 9.050 | 250,356 |
| 2026-08-06 | 9.350 | 9.400 | 9.100 | 9.100 | 9.100 | 436,461 |
| 2026-08-05 | 9.250 | 9.400 | 9.000 | 9.250 | 9.250 | 1,131,890 |
| 2026-08-04 | 9.350 | 9.350 | 9.150 | 9.250 | 9.250 | 379,450 |
| 2026-08-03 | 9.100 | 9.350 | 9.000 | 9.300 | 9.300 | 1,025,270 |
| 2026-07-31 | 8.900 | 9.100 | 8.850 | 9.000 | 9.000 | 454,421 |
| 2026-07-30 | 8.850 | 8.950 | 8.800 | 8.850 | 8.850 | 550,301 |
| 2026-07-27 | 8.850 | 9.000 | 8.800 | 8.800 | 8.800 | 437,342 |
| 2026-07-24 | 8.850 | 8.850 | 8.750 | 8.800 | 8.800 | 507,923 |
| 2026-07-23 | 8.950 | 9.000 | 8.850 | 8.850 | 8.850 | 411,859 |
| 2026-07-22 | 9.200 | 9.200 | 8.800 | 9.000 | 9.000 | 1,611,901 |
Page 1 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.