Pato Chemical Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	10.500	10.600	10.400	10.500	8.361	13,500
2023-01-11	10.600	10.700	10.500	10.500	8.361	1,002
2023-01-10	10.500	10.600	10.300	10.300	8.202	5,525
2023-01-09	10.500	10.500	10.000	10.400	8.281	45,105
2023-01-06	10.400	10.500	10.300	10.400	8.281	9,101
2023-01-05	10.500	10.500	10.400	10.400	8.281	6,905
2023-01-04	10.500	10.500	10.400	10.400	8.281	21,405
2023-01-03	10.800	10.800	10.400	10.500	8.361	17,506
2022-12-30	10.500	10.500	10.400	10.400	8.281	11,704
2022-12-29	10.400	10.500	10.400	10.500	8.361	2,614
2022-12-28	10.500	10.500	10.500	10.500	8.361	5,000
2022-12-27	10.500	10.500	10.400	10.400	8.281	26,467
2022-12-26	10.500	10.700	10.400	10.400	8.281	16,205
2022-12-23	10.600	10.800	10.500	10.500	8.361	5,925
2022-12-22	10.600	10.600	10.600	10.600	8.441	1,000
2022-12-21	10.600	10.600	10.600	10.600	8.441	2,102
2022-12-20	10.800	10.800	10.500	10.500	8.361	51,900
2022-12-19	10.500	10.800	10.400	10.600	8.441	56,300
2022-12-16	10.700	10.800	10.300	10.500	8.361	7,167
2022-12-15	10.800	10.800	10.600	10.700	8.520	15,907
2022-12-14	10.600	10.700	10.600	10.700	8.520	5,400
2022-12-13	10.600	10.800	10.600	10.600	8.441	5,705
2022-12-09	10.700	10.800	10.600	10.600	8.441	2,105
2022-12-08	10.700	10.700	10.600	10.700	8.520	18,700
2022-12-07	10.500	10.700	10.500	10.500	8.361	8,707
2022-12-06	10.600	11.000	10.500	10.600	8.441	7,105
2022-12-02	10.700	10.900	10.600	10.600	8.441	63,904
2022-12-01	10.600	10.700	10.500	10.600	8.441	8,203
2022-11-30	10.600	10.700	10.600	10.600	8.441	22,514
2022-11-29	10.500	10.600	10.500	10.500	8.361	15,210
2022-11-28	10.400	10.500	10.400	10.500	8.361	52,612
2022-11-25	10.300	10.400	10.300	10.400	8.281	12,805
2022-11-24	10.300	10.300	10.200	10.300	8.202	33,005
2022-11-23	10.200	10.300	10.200	10.300	8.202	8,700
2022-11-22	10.300	10.400	10.200	10.300	8.202	25,405
2022-11-21	10.200	10.300	10.100	10.100	8.042	18,905
2022-11-18	10.200	10.300	10.200	10.200	8.122	16,045
2022-11-17	10.300	10.400	10.200	10.200	8.122	3,805
2022-11-16	10.200	10.300	10.200	10.200	8.122	10,305
2022-11-15	10.200	10.200	10.100	10.100	8.042	20,505
2022-11-14	10.000	10.200	10.000	10.100	8.042	29,506
2022-11-11	10.200	10.200	10.200	10.200	8.122	2,805
2022-11-10	10.200	10.200	10.000	10.100	8.042	45,305
2022-11-09	10.100	10.200	10.100	10.200	8.122	20,405
2022-11-08	10.200	10.200	10.100	10.200	8.122	10,410
2022-11-07	10.100	10.200	10.100	10.200	8.122	9,011
2022-11-04	10.200	10.200	10.000	10.200	8.122	14,506
2022-11-03	10.100	10.200	10.100	10.100	8.042	3,205
2022-11-02	10.100	10.300	10.100	10.300	8.202	7,205
2022-11-01	10.000	10.200	10.000	10.100	8.042	10,805
2022-10-31	10.200	10.200	10.000	10.000	7.963	66,414
2022-10-28	10.200	10.200	10.100	10.100	8.042	11,905
2022-10-27	10.200	10.200	10.100	10.100	8.042	4,555
2022-10-26	10.300	10.300	10.100	10.200	8.122	5,250
2022-10-25	10.300	10.300	10.100	10.100	8.042	25,415
2022-10-21	10.400	10.400	10.200	10.300	8.202	5,705
2022-10-20	10.300	10.400	10.300	10.400	8.281	2,105
2022-10-19	10.300	10.300	10.200	10.300	8.202	11,515
2022-10-18	10.400	10.400	10.200	10.300	8.202	13,805
2022-10-17	10.300	10.400	10.100	10.200	8.122	32,606

← NewerPage 16 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.