Pato Chemical Industry Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	9.600	9.600	9.600	9.600	8.376	3,505
2024-07-18	9.500	9.600	9.350	9.600	8.376	26,406
2024-07-17	9.600	9.600	9.450	9.600	8.376	28,006
2024-07-16	9.650	9.650	9.650	9.650	8.419	10,106
2024-07-15	9.650	9.700	9.650	9.700	8.463	8,605
2024-07-12	9.600	9.650	9.500	9.650	8.419	51,021
2024-07-11	9.500	9.700	9.500	9.700	8.463	805
2024-07-10	9.650	9.750	9.650	9.700	8.463	305
2024-07-09	9.700	9.700	9.650	9.650	8.419	16,505
2024-07-08	9.750	9.750	9.700	9.700	8.463	5,586
2024-07-05	9.750	9.750	9.750	9.750	8.507	13,806
2024-07-04	9.700	9.750	9.650	9.750	8.507	16,307
2024-07-02	9.750	9.800	9.750	9.800	8.550	2,810
2024-07-01	9.800	9.800	9.500	9.800	8.550	3,405
2024-06-28	9.550	9.800	9.550	9.800	8.550	3,920
2024-06-27	9.750	9.800	9.750	9.800	8.550	2,700
2024-06-26	9.800	9.850	9.750	9.800	8.550	16,606
2024-06-25	9.800	9.850	9.750	9.800	8.550	32,806
2024-06-24	9.800	9.800	9.800	9.800	8.550	7,405
2024-06-21	9.700	9.800	9.700	9.800	8.550	10,205
2024-06-20	9.700	9.750	9.700	9.750	8.507	6,605
2024-06-19	9.700	9.750	9.600	9.750	8.507	17,105
2024-06-18	9.700	9.700	9.400	9.700	8.463	2,256
2024-06-17	9.750	9.750	9.500	9.700	8.463	4,306
2024-06-14	9.800	9.800	9.800	9.800	8.550	566
2024-06-13	9.600	9.800	9.550	9.800	8.550	6,914
2024-06-12	9.750	9.800	9.650	9.800	8.550	5,805
2024-06-11	9.550	9.800	9.550	9.800	8.550	4,405
2024-06-10	9.550	9.800	9.500	9.750	8.507	2,905
2024-06-07	9.800	9.800	9.700	9.700	8.463	1,106
2024-06-06	9.700	9.800	9.550	9.800	8.550	11,010
2024-06-05	9.750	9.800	9.250	9.750	8.507	13,011
2024-06-04	9.500	9.700	9.500	9.700	8.463	1,705
2024-05-31	9.550	9.600	9.550	9.600	8.376	3,010
2024-05-30	9.500	9.600	9.500	9.500	8.289	9,106
2024-05-29	9.550	9.600	9.500	9.550	8.332	4,805
2024-05-28	9.600	9.700	9.550	9.550	8.332	15,736
2024-05-27	9.550	9.550	9.250	9.550	8.332	8,926
2024-05-24	9.350	9.500	9.300	9.450	8.245	4,906
2024-05-23	9.300	9.350	9.300	9.300	8.114	6,710
2024-05-21	9.300	9.300	9.300	9.300	8.114	3,105
2024-05-20	9.150	9.300	9.150	9.300	8.114	11,505
2024-05-17	9.100	9.150	9.000	9.150	7.983	3,606
2024-05-16	9.200	9.200	8.800	9.100	7.940	29,376
2024-05-15	9.100	9.150	9.000	9.150	7.983	3,543
2024-05-14	9.100	9.100	9.000	9.100	7.940	9,115
2024-05-13	9.100	9.150	9.050	9.100	7.940	3,605
2024-05-10	9.100	9.100	9.050	9.050	7.896	2,900
2024-05-09	9.050	9.100	9.000	9.000	7.852	7,814
2024-05-08	9.050	9.100	9.050	9.050	7.896	6,601
2024-05-07	9.000	9.050	9.000	9.050	7.896	1,021
2024-05-03	9.000	9.100	9.000	9.100	7.940	8,819
2024-05-02	8.950	9.100	8.950	9.000	7.852	2,905
2024-04-30	9.150	9.150	8.950	8.950	7.809	13,435
2024-04-29	9.300	9.300	8.950	9.150	7.983	9,122
2024-04-26	9.100	10.100	9.000	9.000	7.852	27,910
2024-04-25	9.000	9.100	9.000	9.050	7.896	1,933
2024-04-24	9.050	9.050	9.050	9.050	7.896	405
2024-04-23	9.050	9.050	9.000	9.000	7.852	1,517
2024-04-22	9.050	9.050	9.000	9.000	7.852	424

← NewerPage 10 of 21 · 1,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-19	0.4500 THB
2025-03-19	0.6000 THB
2024-03-19	0.5000 THB
2023-03-20	0.4100 THB
2022-03-18	0.8200 THB
2021-03-18	0.5700 THB
2020-03-19	0.6000 THB
2019-03-14	1.0000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.