Pato Chemical Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	9.950	9.950	9.900	9.900	8.203	6,105
2023-04-07	9.950	9.950	9.900	9.950	8.245	6,254
2023-04-05	10.000	10.100	9.850	10.000	8.286	7,010
2023-04-04	9.900	10.000	9.850	10.000	8.286	8,319
2023-04-03	9.800	9.900	9.700	9.900	8.203	7,012
2023-03-31	9.850	10.000	9.850	9.950	8.245	10,610
2023-03-30	9.900	9.950	9.900	9.950	8.245	3,900
2023-03-29	9.800	9.950	9.750	9.950	8.245	22,305
2023-03-28	9.800	9.850	9.800	9.850	8.162	32,605
2023-03-27	9.750	9.800	9.750	9.750	8.079	34,424
2023-03-24	9.900	9.900	9.750	9.800	8.121	12,001
2023-03-23	9.750	9.900	9.750	9.900	8.203	13,241
2023-03-22	9.900	9.950	9.850	9.850	8.162	34,405
2023-03-21	9.900	9.900	9.850	9.900	8.203	21,365
2023-03-20	9.900	9.900	9.850	9.850	8.162	129,821
2023-03-17	10.500	10.500	10.200	10.500	8.361	92,513
2023-03-16	10.200	10.400	10.200	10.400	8.281	29,119
2023-03-15	10.400	10.500	10.300	10.500	8.361	8,108
2023-03-14	10.300	10.400	10.200	10.200	8.122	12,701
2023-03-13	10.300	10.400	10.200	10.300	8.202	26,807
2023-03-10	10.400	10.500	10.400	10.400	8.281	5,710
2023-03-09	10.400	10.500	10.400	10.400	8.281	16,605
2023-03-08	10.500	10.500	10.200	10.400	8.281	22,406
2023-03-07	10.400	10.400	10.400	10.400	8.281	3,205
2023-03-03	10.400	10.500	10.400	10.500	8.361	4,105
2023-03-02	10.500	10.500	10.400	10.400	8.281	12,405
2023-03-01	10.400	10.500	10.400	10.400	8.281	2,405
2023-02-28	10.400	10.500	10.200	10.400	8.281	8,206
2023-02-27	10.500	10.500	10.400	10.400	8.281	10,705
2023-02-24	10.500	10.500	10.400	10.400	8.281	9,118
2023-02-23	10.500	10.500	10.500	10.500	8.361	1,220
2023-02-22	10.500	10.500	10.500	10.500	8.361	18,805
2023-02-21	10.400	10.500	10.300	10.500	8.361	20,806
2023-02-20	10.500	10.500	10.400	10.400	8.281	9,408
2023-02-17	10.400	10.500	10.400	10.500	8.361	7,505
2023-02-16	10.500	10.500	10.400	10.500	8.361	6,207
2023-02-15	10.500	10.500	10.400	10.500	8.361	2,609
2023-02-14	10.500	10.600	10.400	10.600	8.441	10,305
2023-02-13	10.500	10.500	10.500	10.500	8.361	7,235
2023-02-10	10.400	10.500	10.400	10.400	8.281	19,905
2023-02-09	10.500	10.500	10.400	10.500	8.361	9,206
2023-02-08	10.400	10.500	10.300	10.500	8.361	22,711
2023-02-07	10.400	10.500	10.400	10.500	8.361	21,611
2023-02-06	10.600	10.600	10.400	10.400	8.281	14,107
2023-02-03	10.500	10.600	10.400	10.500	8.361	26,505
2023-02-02	10.500	10.500	10.400	10.500	8.361	7,208
2023-02-01	10.500	10.500	10.400	10.500	8.361	1,810
2023-01-31	10.400	10.500	10.400	10.500	8.361	10,607
2023-01-30	10.500	10.700	10.400	10.500	8.361	6,415
2023-01-27	10.500	10.700	10.400	10.400	8.281	11,003
2023-01-26	10.600	10.600	10.400	10.500	8.361	17,601
2023-01-25	10.500	10.500	10.500	10.500	8.361	11,016
2023-01-24	10.500	10.500	10.400	10.500	8.361	1,006
2023-01-23	10.500	10.500	10.300	10.400	8.281	16,211
2023-01-20	10.500	10.500	10.400	10.500	8.361	11,720
2023-01-19	10.700	10.700	10.400	10.400	8.281	16,800
2023-01-18	10.600	10.600	10.400	10.400	8.281	29,915
2023-01-17	10.400	10.400	10.300	10.300	8.202	7,210
2023-01-16	10.500	10.500	10.400	10.400	8.281	29,000
2023-01-13	10.600	10.600	10.500	10.500	8.361	8,905

← NewerPage 15 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.