Pato Chemical Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-10	8.800	9.200	8.800	9.200	7.623	2,905
2023-10-09	8.750	9.200	8.750	9.200	7.623	3,205
2023-10-06	9.100	9.100	9.100	9.100	7.541	2,910
2023-10-05	9.000	9.100	9.000	9.100	7.541	3,900
2023-10-04	8.950	8.950	8.950	8.950	7.416	4,700
2023-10-03	8.850	8.900	8.800	8.900	7.375	45,201
2023-10-02	8.900	8.900	8.800	8.900	7.375	21,411
2023-09-29	8.900	8.950	8.850	8.900	7.375	17,714
2023-09-28	8.900	8.950	8.900	8.950	7.416	5,810
2023-09-27	8.950	8.950	8.900	8.900	7.375	18,411
2023-09-26	9.000	9.000	8.950	9.000	7.458	5,610
2023-09-25	8.950	9.100	8.950	9.000	7.458	20,000
2023-09-22	9.000	9.000	8.900	8.950	7.416	43,812
2023-09-21	9.050	9.300	8.900	9.000	7.458	159,347
2023-09-20	9.300	9.300	9.050	9.200	7.623	16,012
2023-09-19	9.400	9.400	9.150	9.150	7.582	9,214
2023-09-18	9.100	9.250	9.050	9.250	7.665	31,521
2023-09-15	9.300	9.300	9.250	9.300	7.706	4,500
2023-09-14	9.300	9.350	9.300	9.350	7.748	9,500
2023-09-13	9.250	9.400	9.250	9.400	7.789	16,110
2023-09-12	9.450	9.450	9.250	9.300	7.706	11,100
2023-09-11	9.300	9.300	9.300	9.300	7.706	22,672
2023-09-08	9.350	9.350	9.150	9.250	7.665	34,728
2023-09-07	9.300	9.350	9.000	9.250	7.665	44,210
2023-09-06	9.300	9.400	9.300	9.400	7.789	4,905
2023-09-05	9.400	9.600	9.000	9.300	7.706	32,701
2023-09-04	9.400	9.650	9.400	9.650	7.996	805
2023-09-01	9.800	9.800	9.800	9.800	8.121	107
2023-08-31	9.650	9.800	9.500	9.650	7.996	10,505
2023-08-30	9.650	9.650	9.650	9.650	7.996	2,505
2023-08-28	9.700	9.750	9.700	9.750	8.079	29,705
2023-08-25	9.650	9.750	9.600	9.750	8.079	9,800
2023-08-24	9.700	9.700	9.600	9.700	8.038	4,900
2023-08-23	9.800	9.800	9.800	9.800	8.121	506
2023-08-22	9.750	9.800	9.700	9.800	8.121	3,900
2023-08-21	9.550	9.650	9.500	9.650	7.996	2,705
2023-08-18	9.800	9.800	9.600	9.750	8.079	3,800
2023-08-17	9.850	9.850	9.800	9.850	8.162	543
2023-08-16	9.500	9.900	9.500	9.800	8.121	118,505
2023-08-15	9.200	9.500	9.200	9.500	7.872	60,115
2023-08-11	9.300	9.400	9.300	9.400	7.789	4,905
2023-08-10	9.200	9.300	9.200	9.300	7.706	9,300
2023-08-09	9.150	9.200	9.100	9.200	7.623	6,710
2023-08-08	9.300	9.300	9.000	9.150	7.582	50,831
2023-08-07	9.400	9.400	9.200	9.400	7.789	6,063
2023-08-04	9.300	9.500	9.050	9.400	7.789	23,200
2023-08-03	9.450	9.450	9.300	9.450	7.831	11,937
2023-08-02	9.500	9.500	9.400	9.450	7.831	3,606
2023-07-31	9.350	9.500	9.350	9.500	7.872	10,101
2023-07-27	9.450	9.550	9.400	9.550	7.913	9,175
2023-07-26	9.550	9.550	9.400	9.550	7.913	12,310
2023-07-25	9.450	9.550	9.450	9.550	7.913	5,805
2023-07-24	9.450	9.500	9.450	9.500	7.872	9,579
2023-07-20	9.600	9.600	9.500	9.600	7.955	6,311
2023-07-19	9.500	9.650	9.500	9.650	7.996	2,605
2023-07-18	9.550	9.650	9.500	9.650	7.996	2,110
2023-07-17	9.600	9.650	9.450	9.650	7.996	16,305
2023-07-14	9.600	9.600	9.450	9.600	7.955	1,638
2023-07-13	9.500	9.600	9.500	9.600	7.955	8,306
2023-07-12	9.600	9.600	9.550	9.550	7.913	8,010

← NewerPage 13 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.