Master Style PCL (BKK:MASTER)
Thailand
· Delayed Price · Currency is THB 9.35
+0.05 (0.54%)
At close: Mar 9, 2026
Master Style PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.95 | 9.35 | 8.75 | 9.35 | 9.35 | 0.54% | 1,546,667 |
| Mar 6, 2026 | 9.20 | 9.60 | 9.20 | 9.30 | 9.30 | -1.06% | 1,103,067 |
| Mar 5, 2026 | 9.75 | 9.85 | 9.05 | 9.40 | 9.40 | -0.53% | 2,085,909 |
| Mar 4, 2026 | 9.10 | 9.55 | 8.75 | 9.45 | 9.45 | -3.08% | 4,579,628 |
| Mar 2, 2026 | 10.20 | 10.70 | 9.75 | 9.75 | 9.75 | -11.36% | 6,155,859 |
| Feb 27, 2026 | 10.60 | 12.00 | 10.50 | 11.00 | 11.00 | 1.85% | 7,239,619 |
| Feb 26, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -2.70% | 1,792,583 |
| Feb 25, 2026 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | - | 1,167,940 |
| Feb 24, 2026 | 10.70 | 11.20 | 10.60 | 11.10 | 11.10 | 2.78% | 1,438,354 |
| Feb 23, 2026 | 11.30 | 11.40 | 10.50 | 10.80 | 10.80 | -4.42% | 4,193,349 |
| Feb 20, 2026 | 11.40 | 11.40 | 10.90 | 11.30 | 11.30 | - | 4,875,362 |
| Feb 19, 2026 | 10.70 | 11.60 | 10.70 | 11.30 | 11.30 | 7.62% | 5,677,319 |
| Feb 18, 2026 | 10.20 | 10.70 | 10.10 | 10.50 | 10.50 | 2.94% | 3,017,971 |
| Feb 17, 2026 | 10.00 | 10.30 | 9.65 | 10.20 | 10.20 | 2.00% | 3,149,157 |
| Feb 16, 2026 | 10.30 | 10.40 | 9.95 | 10.00 | 10.00 | -3.85% | 1,948,719 |
| Feb 13, 2026 | 10.20 | 10.50 | 9.95 | 10.40 | 10.40 | 2.97% | 3,557,072 |
| Feb 12, 2026 | 9.70 | 10.20 | 9.45 | 10.10 | 10.10 | 4.12% | 4,003,467 |
| Feb 11, 2026 | 9.70 | 10.00 | 9.60 | 9.70 | 9.70 | -0.51% | 4,537,268 |
| Feb 10, 2026 | 9.35 | 9.80 | 9.30 | 9.75 | 9.75 | 4.28% | 3,328,036 |
| Feb 9, 2026 | 8.95 | 9.45 | 8.90 | 9.35 | 9.35 | 5.65% | 5,197,861 |
| Feb 6, 2026 | 9.15 | 9.30 | 8.85 | 8.85 | 8.85 | -2.21% | 6,009,710 |
| Feb 5, 2026 | 8.85 | 9.10 | 8.85 | 9.05 | 9.05 | 1.69% | 2,166,509 |
| Feb 4, 2026 | 8.90 | 8.95 | 8.80 | 8.90 | 8.90 | -0.56% | 2,194,742 |
| Feb 3, 2026 | 8.70 | 9.15 | 8.65 | 8.95 | 8.95 | 4.07% | 6,887,839 |
| Feb 2, 2026 | 8.85 | 9.05 | 8.55 | 8.60 | 8.60 | -2.82% | 3,991,576 |
| Jan 30, 2026 | 8.60 | 8.95 | 8.55 | 8.85 | 8.85 | 1.72% | 2,323,900 |
| Jan 29, 2026 | 8.80 | 8.90 | 8.65 | 8.70 | 8.70 | -1.69% | 2,179,327 |
| Jan 28, 2026 | 9.00 | 9.10 | 8.70 | 8.85 | 8.85 | -0.56% | 3,587,504 |
| Jan 27, 2026 | 8.70 | 9.05 | 8.70 | 8.90 | 8.90 | 2.30% | 4,233,601 |
| Jan 26, 2026 | 8.90 | 9.25 | 8.55 | 8.70 | 8.70 | -1.14% | 5,082,416 |
| Jan 23, 2026 | 8.70 | 9.20 | 8.65 | 8.80 | 8.80 | 1.73% | 4,697,296 |
| Jan 22, 2026 | 9.00 | 9.10 | 8.60 | 8.65 | 8.65 | -3.35% | 2,684,535 |
| Jan 21, 2026 | 8.90 | 9.05 | 8.75 | 8.95 | 8.95 | - | 1,933,530 |
| Jan 20, 2026 | 8.70 | 9.30 | 8.70 | 8.95 | 8.95 | 2.87% | 4,596,152 |
| Jan 19, 2026 | 8.45 | 8.85 | 8.25 | 8.70 | 8.70 | 3.57% | 3,295,868 |
| Jan 16, 2026 | 7.90 | 8.55 | 7.85 | 8.40 | 8.40 | 6.33% | 2,722,623 |
| Jan 15, 2026 | 7.50 | 8.00 | 7.40 | 7.90 | 7.90 | 6.04% | 2,885,232 |
| Jan 14, 2026 | 7.60 | 7.60 | 7.40 | 7.45 | 7.45 | -1.97% | 1,304,530 |
| Jan 13, 2026 | 7.90 | 8.05 | 7.55 | 7.60 | 7.60 | -3.18% | 2,322,872 |
| Jan 12, 2026 | 8.45 | 8.45 | 7.85 | 7.85 | 7.85 | -7.10% | 2,341,846 |
| Jan 9, 2026 | 8.70 | 8.90 | 8.40 | 8.45 | 8.45 | -2.87% | 2,152,906 |
| Jan 8, 2026 | 8.80 | 8.85 | 8.40 | 8.70 | 8.70 | -1.14% | 4,239,238 |
| Jan 7, 2026 | 8.30 | 9.10 | 8.30 | 8.80 | 8.80 | 6.67% | 7,932,464 |
| Jan 6, 2026 | 8.75 | 8.75 | 8.20 | 8.25 | 8.25 | -5.71% | 5,190,452 |
| Jan 5, 2026 | 7.55 | 8.95 | 7.50 | 8.75 | 8.75 | 17.45% | 10,514,410 |
| Dec 30, 2025 | 7.35 | 7.55 | 7.30 | 7.45 | 7.45 | 2.05% | 524,066 |
| Dec 29, 2025 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -0.68% | 250,050 |
| Dec 26, 2025 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | 0.68% | 447,868 |
| Dec 25, 2025 | 7.40 | 7.45 | 7.15 | 7.30 | 7.30 | -0.68% | 1,242,129 |
| Dec 24, 2025 | 7.60 | 7.60 | 7.35 | 7.35 | 7.35 | -3.29% | 1,162,657 |
| Dec 23, 2025 | 7.90 | 7.90 | 7.50 | 7.60 | 7.60 | -3.80% | 1,359,781 |
| Dec 22, 2025 | 7.90 | 8.00 | 7.85 | 7.90 | 7.90 | - | 715,076 |
| Dec 19, 2025 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | - | 255,797 |
| Dec 18, 2025 | 8.35 | 8.40 | 7.90 | 7.90 | 7.90 | -5.39% | 2,212,351 |
| Dec 17, 2025 | 8.45 | 8.50 | 8.35 | 8.35 | 8.35 | -1.18% | 549,037 |
| Dec 16, 2025 | 8.65 | 8.65 | 8.40 | 8.45 | 8.45 | -2.87% | 1,044,661 |
| Dec 15, 2025 | 8.70 | 8.70 | 8.55 | 8.70 | 8.70 | -0.57% | 405,138 |
| Dec 12, 2025 | 8.50 | 8.85 | 8.35 | 8.75 | 8.75 | 3.55% | 2,591,531 |
| Dec 11, 2025 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | -1.17% | 689,196 |
| Dec 9, 2025 | 8.85 | 8.90 | 8.50 | 8.55 | 8.55 | -3.39% | 875,399 |
| Dec 8, 2025 | 8.90 | 9.05 | 8.85 | 8.85 | 8.85 | -0.56% | 338,844 |
| Dec 4, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 209,980 |
| Dec 3, 2025 | 8.95 | 9.05 | 8.90 | 9.00 | 9.00 | 0.56% | 331,689 |
| Dec 2, 2025 | 9.05 | 9.10 | 8.85 | 8.95 | 8.95 | - | 378,164 |
| Dec 1, 2025 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | 2.29% | 318,101 |
| Nov 28, 2025 | 8.65 | 8.85 | 8.65 | 8.75 | 8.75 | 1.74% | 339,153 |
| Nov 27, 2025 | 8.90 | 8.95 | 8.50 | 8.60 | 8.60 | -2.82% | 1,095,566 |
| Nov 26, 2025 | 9.15 | 9.20 | 8.80 | 8.85 | 8.85 | -2.21% | 753,823 |
| Nov 25, 2025 | 9.05 | 9.15 | 9.00 | 9.05 | 9.05 | 0.56% | 298,401 |
| Nov 24, 2025 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -3.23% | 722,680 |
| Nov 21, 2025 | 9.05 | 9.50 | 8.90 | 9.30 | 9.30 | 2.76% | 2,105,842 |
| Nov 20, 2025 | 9.05 | 9.30 | 9.00 | 9.05 | 9.05 | 1.12% | 737,392 |
| Nov 19, 2025 | 9.05 | 9.10 | 8.95 | 8.95 | 8.95 | -1.10% | 151,338 |
| Nov 18, 2025 | 9.20 | 9.20 | 9.00 | 9.05 | 9.05 | -1.09% | 366,877 |
| Nov 17, 2025 | 9.00 | 9.30 | 8.85 | 9.15 | 9.15 | 2.23% | 1,032,385 |
| Nov 14, 2025 | 8.95 | 9.05 | 8.85 | 8.95 | 8.95 | -1.65% | 989,122 |
| Nov 13, 2025 | 9.10 | 9.25 | 9.00 | 9.10 | 9.10 | 0.55% | 751,110 |
| Nov 12, 2025 | 9.05 | 9.35 | 9.05 | 9.05 | 9.05 | -0.55% | 1,757,565 |
| Nov 11, 2025 | 9.40 | 9.50 | 9.00 | 9.10 | 9.10 | -3.19% | 1,971,913 |
| Nov 10, 2025 | 9.45 | 9.65 | 9.30 | 9.40 | 9.40 | -2.59% | 1,293,924 |
| Nov 7, 2025 | 9.85 | 9.85 | 9.60 | 9.65 | 9.65 | -1.53% | 748,189 |
| Nov 6, 2025 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | -0.51% | 442,263 |
| Nov 5, 2025 | 9.95 | 9.95 | 9.80 | 9.85 | 9.85 | -1.01% | 681,538 |
| Nov 4, 2025 | 10.20 | 10.30 | 9.90 | 9.95 | 9.95 | -2.45% | 1,106,549 |
| Nov 3, 2025 | 10.30 | 10.60 | 10.10 | 10.20 | 10.20 | -0.97% | 481,022 |
| Oct 31, 2025 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 177,934 |
| Oct 30, 2025 | 10.40 | 10.40 | 10.10 | 10.40 | 10.40 | 0.97% | 372,536 |
| Oct 29, 2025 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 245,475 |
| Oct 28, 2025 | 10.70 | 10.70 | 10.00 | 10.40 | 10.40 | -1.89% | 1,124,958 |
| Oct 27, 2025 | 10.90 | 11.00 | 10.60 | 10.60 | 10.60 | -2.75% | 1,115,950 |
| Oct 24, 2025 | 11.10 | 11.20 | 10.80 | 10.90 | 10.90 | -1.80% | 740,953 |
| Oct 22, 2025 | 10.90 | 11.20 | 10.90 | 11.10 | 11.10 | 0.91% | 916,014 |
| Oct 21, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | - | 1,368,265 |
| Oct 20, 2025 | 11.10 | 11.40 | 10.90 | 11.00 | 11.00 | -0.90% | 1,333,652 |
| Oct 17, 2025 | 11.40 | 11.50 | 11.10 | 11.10 | 11.10 | -3.48% | 657,323 |
| Oct 16, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | 0.88% | 878,041 |
| Oct 15, 2025 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | 0.88% | 1,219,064 |
| Oct 14, 2025 | 11.50 | 11.60 | 11.20 | 11.30 | 11.30 | - | 1,084,714 |
| Oct 10, 2025 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | -3.42% | 1,276,321 |
| Oct 9, 2025 | 12.30 | 12.40 | 11.50 | 11.70 | 11.70 | -4.88% | 2,486,977 |