Pato Chemical Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	9.650	9.650	9.600	9.600	7.955	9,608
2023-07-10	9.600	9.650	9.500	9.650	7.996	2,405
2023-07-07	9.550	9.650	9.550	9.650	7.996	2,805
2023-07-06	9.550	9.700	9.550	9.550	7.913	10,406
2023-07-05	9.550	9.750	9.550	9.750	8.079	3,005
2023-07-04	9.600	9.750	9.600	9.750	8.079	4,200
2023-07-03	9.800	9.800	9.700	9.800	8.121	2,305
2023-06-30	9.750	9.800	9.700	9.800	8.121	7,807
2023-06-29	9.800	9.800	9.750	9.800	8.121	4,505
2023-06-28	9.600	9.800	9.550	9.750	8.079	6,706
2023-06-27	9.650	9.900	9.650	9.800	8.121	4,307
2023-06-26	9.750	9.750	9.650	9.650	7.996	4,505
2023-06-23	9.750	9.850	9.600	9.600	7.955	24,505
2023-06-22	9.750	9.850	9.750	9.850	8.162	5,005
2023-06-21	9.800	9.850	9.800	9.850	8.162	3,206
2023-06-20	9.850	9.850	9.800	9.850	8.162	2,104
2023-06-19	9.850	9.850	9.850	9.850	8.162	601
2023-06-16	9.800	9.900	9.800	9.800	8.121	1,405
2023-06-15	9.900	9.900	9.850	9.850	8.162	825
2023-06-14	9.900	9.900	9.800	9.800	8.121	1,605
2023-06-13	9.800	9.800	9.800	9.800	8.121	627
2023-06-12	9.900	9.900	9.850	9.900	8.203	1,406
2023-06-09	9.900	9.900	9.800	9.900	8.203	1,305
2023-06-08	9.900	9.900	9.900	9.900	8.203	1,405
2023-06-07	9.900	9.900	9.900	9.900	8.203	4,605
2023-06-06	9.850	9.900	9.800	9.900	8.203	2,129
2023-06-02	9.900	9.900	9.850	9.900	8.203	4,011
2023-06-01	9.850	9.900	9.850	9.900	8.203	810
2023-05-31	9.750	9.950	9.750	9.900	8.203	5,705
2023-05-30	9.900	9.900	9.900	9.900	8.203	9,012
2023-05-29	9.900	9.950	9.900	9.950	8.245	710
2023-05-26	9.950	9.950	9.750	9.950	8.245	2,605
2023-05-25	9.950	9.950	9.950	9.950	8.245	1,223
2023-05-24	9.900	9.950	9.750	9.950	8.245	8,305
2023-05-23	9.750	9.900	9.750	9.900	8.203	14,205
2023-05-22	9.750	9.900	9.750	9.900	8.203	7,251
2023-05-19	9.900	9.950	9.900	9.950	8.245	6,405
2023-05-18	9.900	9.900	9.850	9.900	8.203	11,506
2023-05-17	10.200	10.800	9.800	9.900	8.203	6,611
2023-05-16	10.000	10.000	10.000	10.000	8.286	114
2023-05-15	9.900	9.950	9.850	9.950	8.245	11,210
2023-05-12	9.950	10.000	9.900	10.000	8.286	42,806
2023-05-11	10.000	10.000	9.950	9.950	8.245	3,205
2023-05-10	10.000	10.000	10.000	10.000	8.286	1,005
2023-05-09	10.000	10.000	9.900	10.000	8.286	13,505
2023-05-08	9.850	10.800	9.850	10.000	8.286	9,000
2023-05-03	10.000	10.000	9.850	10.000	8.286	7,408
2023-05-02	9.700	10.000	9.700	9.900	8.203	33,615
2023-04-28	9.950	9.950	9.950	9.950	8.245	1,505
2023-04-27	9.950	9.950	9.950	9.950	8.245	13,515
2023-04-26	9.950	9.950	9.950	9.950	8.245	10,010
2023-04-25	10.200	10.200	9.950	9.950	8.245	300
2023-04-24	9.950	9.950	9.900	9.950	8.245	5,300
2023-04-21	9.800	9.950	9.800	9.850	8.162	2,907
2023-04-20	9.900	9.950	9.900	9.950	8.245	1,600
2023-04-19	9.950	10.000	9.900	9.900	8.203	4,006
2023-04-18	9.750	10.000	9.750	10.000	8.286	4,203
2023-04-17	10.200	10.200	10.000	10.000	8.286	4,206
2023-04-12	9.850	10.500	9.850	10.200	8.452	9,901
2023-04-11	9.950	10.000	9.800	9.800	8.121	7,805

← NewerPage 14 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.