Pato Chemical Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	9.500	9.600	9.450	9.600	7.955	7,905
2024-01-12	9.500	9.600	9.500	9.600	7.955	800
2024-01-11	9.500	9.600	9.450	9.600	7.955	1,805
2024-01-10	9.450	9.600	9.450	9.600	7.955	4,005
2024-01-09	9.450	9.650	9.400	9.650	7.996	5,005
2024-01-08	9.650	9.700	9.450	9.650	7.996	2,500
2024-01-05	9.600	9.700	9.600	9.600	7.955	10,305
2024-01-04	9.650	9.700	9.650	9.700	8.038	10,000
2024-01-03	9.550	9.700	9.550	9.700	8.038	10,610
2024-01-02	9.700	9.800	9.700	9.750	8.079	7,100
2023-12-28	9.550	9.700	9.550	9.700	8.038	5,600
2023-12-27	9.450	9.700	9.350	9.700	8.038	16,610
2023-12-26	9.800	9.800	9.500	9.750	8.079	12,800
2023-12-25	10.500	10.500	9.450	9.700	8.038	6,652
2023-12-22	9.500	9.500	9.500	9.500	7.872	205
2023-12-21	9.550	10.200	9.450	9.550	7.913	11,605
2023-12-20	9.550	9.550	9.500	9.550	7.913	1,905
2023-12-19	9.550	9.550	9.400	9.500	7.872	8,206
2023-12-18	9.550	9.550	9.500	9.550	7.913	13,700
2023-12-15	9.400	9.550	9.400	9.550	7.913	5,200
2023-12-14	9.350	9.350	9.350	9.350	7.748	8,605
2023-12-13	9.400	9.450	9.300	9.450	7.831	16,026
2023-12-08	9.400	9.400	9.400	9.400	7.789	10,010
2023-12-07	9.400	9.400	9.400	9.400	7.789	400
2023-12-06	9.400	9.450	9.350	9.450	7.831	28,005
2023-12-04	9.450	9.450	9.400	9.400	7.789	25,105
2023-12-01	9.400	9.400	9.300	9.400	7.789	1,300
2023-11-30	9.500	9.500	9.400	9.400	7.789	1,122
2023-11-29	9.550	9.550	9.350	9.400	7.789	11,612
2023-11-28	9.400	9.450	9.400	9.450	7.831	7,000
2023-11-27	9.450	9.450	9.350	9.450	7.831	15,105
2023-11-24	9.300	9.450	9.300	9.400	7.789	6,900
2023-11-23	9.300	9.400	9.300	9.350	7.748	8,500
2023-11-22	9.450	9.450	9.200	9.450	7.831	5,300
2023-11-21	9.400	9.450	9.400	9.400	7.789	2,510
2023-11-20	9.350	9.450	9.350	9.350	7.748	4,900
2023-11-17	9.300	9.350	9.300	9.350	7.748	3,210
2023-11-16	9.250	9.350	9.000	9.350	7.748	73,700
2023-11-15	8.900	9.300	8.900	9.250	7.665	605
2023-11-14	9.300	9.300	9.300	9.300	7.706	1,005
2023-11-13	9.300	9.300	9.300	9.300	7.706	100
2023-11-10	9.200	9.200	9.200	9.200	7.623	300
2023-11-09	8.950	9.250	8.900	9.250	7.665	2,200
2023-11-08	9.200	9.200	9.150	9.150	7.582	2,000
2023-11-07	9.000	9.150	9.000	9.150	7.582	505
2023-11-06	9.150	9.150	9.150	9.150	7.582	5,213
2023-11-03	9.250	9.250	9.250	9.250	7.665	4,000
2023-11-02	9.000	9.250	8.900	9.250	7.665	3,000
2023-10-31	8.900	9.250	8.900	9.250	7.665	305
2023-10-30	9.250	9.600	9.250	9.300	7.706	32,411
2023-10-27	9.000	9.100	8.950	9.100	7.541	2,600
2023-10-26	9.050	9.100	9.000	9.100	7.541	2,600
2023-10-25	8.850	9.200	8.850	9.100	7.541	1,700
2023-10-24	9.200	9.200	8.850	9.100	7.541	6,704
2023-10-20	8.900	9.000	8.900	8.950	7.416	5,401
2023-10-19	9.350	9.350	9.350	9.350	7.748	100
2023-10-18	9.300	9.350	8.850	9.200	7.623	6,400
2023-10-16	9.100	9.300	9.100	9.300	7.706	205
2023-10-12	9.250	9.300	9.150	9.300	7.706	705
2023-10-11	9.150	9.250	9.150	9.250	7.665	1,854

← NewerPage 12 of 20 · 1,196 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.