Pato Chemical Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	9.050	9.050	9.000	9.050	7.896	2,106
2024-04-18	9.000	9.050	8.950	9.050	7.896	3,105
2024-04-17	9.050	9.150	8.950	9.150	7.983	18,300
2024-04-11	9.050	9.100	9.050	9.100	7.940	6,612
2024-04-10	9.100	9.100	9.050	9.050	7.896	4,809
2024-04-09	8.900	9.050	8.900	9.050	7.896	6,605
2024-04-05	8.850	9.000	8.850	9.000	7.852	14,161
2024-04-04	8.900	9.000	8.850	9.000	7.852	8,721
2024-04-03	8.900	9.000	8.850	8.900	7.765	15,825
2024-04-02	9.000	9.000	8.850	9.000	7.852	10,215
2024-04-01	8.850	9.000	8.850	9.000	7.852	30,667
2024-03-29	9.100	9.100	8.950	9.100	7.940	1,469
2024-03-28	9.100	9.100	9.000	9.100	7.940	7,900
2024-03-27	9.050	9.100	9.050	9.100	7.940	1,910
2024-03-26	9.100	9.150	9.100	9.100	7.940	12,110
2024-03-25	9.100	9.100	9.000	9.100	7.940	24,000
2024-03-22	8.900	9.100	8.900	9.100	7.940	65,006
2024-03-21	9.000	9.000	8.850	9.000	7.852	19,702
2024-03-20	9.050	9.100	8.950	9.000	7.852	15,851
2024-03-19	9.200	9.300	9.000	9.050	7.896	128,059
2024-03-18	9.900	9.950	9.900	9.950	8.245	203,300
2024-03-15	9.950	9.950	9.900	9.900	8.203	24,100
2024-03-14	9.900	9.900	9.800	9.900	8.203	29,200
2024-03-13	9.750	9.850	9.750	9.800	8.121	6,305
2024-03-12	9.800	9.850	9.700	9.850	8.162	4,607
2024-03-11	9.750	9.750	9.700	9.700	8.038	14,521
2024-03-08	9.850	9.850	9.750	9.850	8.162	13,300
2024-03-07	9.900	9.900	9.750	9.850	8.162	9,018
2024-03-06	9.650	9.800	9.650	9.800	8.121	11,825
2024-03-05	9.750	9.750	9.650	9.750	8.079	11,568
2024-03-04	9.900	9.900	9.700	9.750	8.079	9,205
2024-03-01	9.650	9.800	9.500	9.800	8.121	12,232
2024-02-29	9.900	9.900	9.700	9.750	8.079	15,506
2024-02-28	9.550	9.550	9.450	9.450	7.831	1,205
2024-02-27	9.500	9.550	9.500	9.550	7.913	8,411
2024-02-23	9.500	9.500	9.500	9.500	7.872	3,600
2024-02-22	9.550	9.550	9.550	9.550	7.913	1,200
2024-02-21	9.500	9.550	9.500	9.550	7.913	11,305
2024-02-20	9.450	9.500	9.450	9.500	7.872	605
2024-02-19	9.500	9.550	9.500	9.500	7.872	6,126
2024-02-16	9.500	9.550	9.500	9.550	7.913	5,820
2024-02-15	9.500	9.550	9.500	9.550	7.913	30,805
2024-02-14	9.350	9.500	9.350	9.500	7.872	2,700
2024-02-13	9.450	9.450	9.450	9.450	7.831	100
2024-02-12	9.400	9.500	9.400	9.500	7.872	5,310
2024-02-08	9.550	9.550	9.550	9.550	7.913	100
2024-02-07	9.350	9.600	9.350	9.600	7.955	5,010
2024-02-06	9.250	9.550	9.250	9.550	7.913	27,351
2024-02-05	9.600	9.600	9.500	9.500	7.872	2,705
2024-02-02	9.550	9.550	9.400	9.500	7.872	8,600
2024-02-01	9.550	9.600	9.550	9.600	7.955	10,000
2024-01-31	9.600	9.600	9.550	9.550	7.913	11,705
2024-01-30	9.550	9.550	9.550	9.550	7.913	700
2024-01-29	9.450	9.450	9.450	9.450	7.831	4,900
2024-01-24	9.500	9.500	9.350	9.450	7.831	3,906
2024-01-23	9.600	9.600	9.350	9.600	7.955	9,305
2024-01-22	9.450	9.600	9.450	9.600	7.955	1,305
2024-01-19	9.450	9.550	9.450	9.550	7.913	3,810
2024-01-17	9.650	9.650	9.550	9.600	7.955	2,506
2024-01-16	9.450	9.600	9.450	9.600	7.955	5,700

← NewerPage 11 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.