Master Style PCL (BKK:MASTER)
Thailand · Delayed Price · Currency is THB 8.35
+0.25 (3.09%)
May 25, 2026, 3:20 PM ICT
Master Style PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.20 | 8.25 | 8.05 | 8.10 | 8.10 | -1.22% | 316,215 |
| May 21, 2026 | 8.25 | 8.30 | 8.15 | 8.20 | 8.20 | 0.61% | 373,128 |
| May 20, 2026 | 8.45 | 8.45 | 8.10 | 8.15 | 8.15 | -2.40% | 650,143 |
| May 19, 2026 | 8.35 | 8.50 | 8.30 | 8.35 | 8.35 | 0.60% | 1,062,210 |
| May 18, 2026 | 8.15 | 8.70 | 8.10 | 8.30 | 8.30 | 2.47% | 2,724,895 |
| May 15, 2026 | 8.05 | 8.25 | 8.00 | 8.10 | 8.10 | 1.25% | 360,494 |
| May 14, 2026 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | 1.27% | 505,492 |
| May 13, 2026 | 7.90 | 8.05 | 7.80 | 7.90 | 7.90 | - | 316,887 |
| May 12, 2026 | 8.00 | 8.05 | 7.85 | 7.90 | 7.90 | -1.25% | 615,362 |
| May 11, 2026 | 8.10 | 8.15 | 7.95 | 8.00 | 8.00 | -1.23% | 626,934 |
| May 8, 2026 | 8.20 | 8.25 | 8.10 | 8.10 | 8.10 | -1.22% | 276,398 |
| May 7, 2026 | 8.20 | 8.35 | 8.20 | 8.20 | 8.20 | - | 421,159 |
| May 6, 2026 | 8.10 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 343,869 |
| May 5, 2026 | 8.20 | 8.25 | 8.10 | 8.10 | 8.10 | -1.22% | 199,521 |
| Apr 30, 2026 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -1.80% | 143,794 |
| Apr 29, 2026 | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | 1.83% | 344,511 |
| Apr 28, 2026 | 8.05 | 8.25 | 8.05 | 8.20 | 8.20 | 1.23% | 273,405 |
| Apr 27, 2026 | 8.20 | 8.20 | 8.05 | 8.10 | 8.10 | -1.22% | 292,475 |
| Apr 24, 2026 | 8.15 | 8.20 | 8.00 | 8.20 | 8.20 | 0.61% | 232,095 |
| Apr 23, 2026 | 8.40 | 8.40 | 8.10 | 8.15 | 8.15 | -3.55% | 863,247 |
| Apr 22, 2026 | 8.50 | 8.60 | 8.40 | 8.45 | 8.45 | -0.59% | 392,779 |
| Apr 21, 2026 | 8.50 | 8.55 | 8.45 | 8.50 | 8.50 | - | 783,029 |
| Apr 20, 2026 | 8.45 | 8.60 | 8.40 | 8.50 | 8.50 | 0.59% | 160,081 |
| Apr 17, 2026 | 8.65 | 8.65 | 8.45 | 8.45 | 8.45 | -1.74% | 287,826 |
| Apr 16, 2026 | 8.60 | 8.75 | 8.55 | 8.60 | 8.60 | - | 286,697 |
| Apr 10, 2026 | 8.60 | 8.65 | 8.55 | 8.60 | 8.60 | 0.58% | 213,657 |
| Apr 9, 2026 | 8.90 | 9.00 | 8.50 | 8.55 | 8.55 | -5.00% | 1,367,431 |
| Apr 8, 2026 | 8.55 | 9.05 | 8.55 | 9.00 | 9.00 | 6.51% | 2,114,062 |
| Apr 7, 2026 | 8.45 | 8.45 | 8.35 | 8.45 | 8.45 | - | 114,824 |
| Apr 3, 2026 | 8.65 | 8.65 | 8.45 | 8.45 | 8.45 | -1.17% | 268,024 |
| Apr 2, 2026 | 8.80 | 8.80 | 8.55 | 8.55 | 8.55 | -1.72% | 508,038 |
| Apr 1, 2026 | 8.70 | 8.80 | 8.65 | 8.70 | 8.70 | 1.16% | 539,021 |
| Mar 31, 2026 | 8.50 | 8.65 | 8.40 | 8.60 | 8.60 | 1.18% | 206,879 |
| Mar 30, 2026 | 8.35 | 8.55 | 8.30 | 8.50 | 8.50 | 0.59% | 259,408 |
| Mar 27, 2026 | 8.50 | 8.60 | 8.40 | 8.45 | 8.45 | - | 199,597 |
| Mar 26, 2026 | 8.60 | 8.60 | 8.40 | 8.45 | 8.45 | -3.43% | 491,040 |
| Mar 25, 2026 | 8.55 | 8.80 | 8.55 | 8.75 | 8.75 | 3.55% | 407,811 |
| Mar 24, 2026 | 8.35 | 8.55 | 8.35 | 8.45 | 8.45 | 1.81% | 353,941 |
| Mar 23, 2026 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | -5.68% | 658,081 |
| Mar 20, 2026 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | 0.57% | 401,266 |
| Mar 19, 2026 | 8.90 | 8.95 | 8.75 | 8.75 | 8.75 | -2.23% | 379,387 |
| Mar 18, 2026 | 9.25 | 9.25 | 8.95 | 8.95 | 8.95 | -2.19% | 847,575 |
| Mar 17, 2026 | 9.20 | 9.30 | 9.15 | 9.15 | 9.15 | - | 818,282 |
| Mar 16, 2026 | 9.25 | 9.30 | 9.15 | 9.15 | 9.15 | -1.08% | 682,810 |
| Mar 13, 2026 | 9.75 | 9.75 | 9.55 | 9.65 | 9.25 | -1.53% | 1,121,304 |
| Mar 12, 2026 | 9.55 | 9.85 | 9.45 | 9.80 | 9.39 | 3.16% | 2,028,023 |
| Mar 11, 2026 | 9.85 | 10.00 | 9.50 | 9.50 | 9.11 | -3.06% | 2,043,439 |
| Mar 10, 2026 | 9.50 | 9.85 | 9.35 | 9.80 | 9.39 | 4.81% | 2,120,826 |
| Mar 9, 2026 | 8.95 | 9.35 | 8.75 | 9.35 | 8.96 | 0.54% | 1,546,667 |
| Mar 6, 2026 | 9.20 | 9.60 | 9.20 | 9.30 | 8.91 | -1.06% | 1,103,067 |