Pato Chemical Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	10.300	10.300	10.200	10.300	8.202	20,405
2022-10-11	10.200	10.500	10.200	10.500	8.361	17,200
2022-10-10	10.200	10.400	10.100	10.400	8.281	21,930
2022-10-07	10.400	10.400	10.200	10.200	8.122	19,500
2022-10-06	10.300	10.300	10.300	10.300	8.202	1,005
2022-10-05	10.300	10.400	10.200	10.300	8.202	11,600
2022-10-04	10.400	10.400	10.100	10.300	8.202	2,908
2022-10-03	10.200	10.500	10.000	10.200	8.122	6,891
2022-09-30	10.200	10.200	10.200	10.200	8.122	2,900
2022-09-29	10.500	10.700	10.200	10.200	8.122	31,300
2022-09-28	10.100	10.200	10.000	10.200	8.122	25,412
2022-09-27	10.300	10.300	10.200	10.200	8.122	20,005
2022-09-26	10.300	10.400	10.200	10.300	8.202	18,005
2022-09-23	10.400	10.400	10.300	10.300	8.202	30,728
2022-09-22	10.400	10.400	10.300	10.300	8.202	19,100
2022-09-21	10.500	10.500	10.400	10.400	8.281	4,306
2022-09-20	10.400	10.500	10.300	10.500	8.361	23,310
2022-09-19	10.400	10.500	10.400	10.400	8.281	13,405
2022-09-16	10.500	10.600	10.400	10.500	8.361	21,900
2022-09-15	10.500	10.600	10.500	10.600	8.441	2,610
2022-09-14	10.500	10.500	10.400	10.500	8.361	5,620
2022-09-13	10.500	10.700	10.500	10.500	8.361	25,700
2022-09-12	10.600	10.600	10.500	10.500	8.361	3,205
2022-09-09	10.400	10.600	10.400	10.600	8.441	26,405
2022-09-08	10.400	10.600	10.400	10.600	8.441	700
2022-09-07	10.500	10.500	10.400	10.400	8.281	4,907
2022-09-06	10.400	10.500	10.400	10.500	8.361	3,700
2022-09-05	10.400	10.500	10.300	10.400	8.281	15,503
2022-09-02	10.400	10.500	10.400	10.400	8.281	25,200
2022-09-01	10.600	10.600	10.400	10.400	8.281	4,105
2022-08-31	10.400	10.600	10.300	10.600	8.441	26,429
2022-08-30	10.300	10.400	10.300	10.400	8.281	41,705
2022-08-29	10.500	10.500	10.300	10.300	8.202	22,400
2022-08-26	10.300	10.800	10.300	10.500	8.361	115,805
2022-08-25	10.300	10.400	10.300	10.300	8.202	64,755
2022-08-24	10.400	10.400	10.200	10.400	8.281	36,620
2022-08-23	10.400	10.400	10.300	10.400	8.281	1,905
2022-08-22	10.300	10.300	10.200	10.300	8.202	35,152
2022-08-19	10.300	10.400	10.200	10.400	8.281	81,750
2022-08-18	10.300	10.400	10.200	10.300	8.202	65,900
2022-08-17	10.300	10.400	10.200	10.300	8.202	116,300
2022-08-16	10.400	10.400	10.200	10.400	8.281	65,706
2022-08-15	10.700	10.700	10.300	10.400	8.281	358,090
2022-08-11	10.900	11.100	10.800	11.100	8.839	34,400
2022-08-10	10.900	11.000	10.800	10.900	8.679	50,846
2022-08-09	10.900	11.000	10.800	11.000	8.759	42,705
2022-08-08	10.900	11.000	10.800	10.900	8.679	13,320
2022-08-05	10.900	12.000	10.900	10.900	8.679	188,602
2022-08-04	10.900	10.900	10.800	10.800	8.600	7,317
2022-08-03	10.800	10.900	10.800	10.900	8.679	2,606
2022-08-02	10.800	11.000	10.800	10.900	8.679	79,415
2022-08-01	10.900	10.900	10.800	10.900	8.679	55,503
2022-07-27	10.900	11.000	10.900	11.000	8.759	25,105
2022-07-26	10.900	10.900	10.800	10.900	8.679	33,203
2022-07-25	11.000	11.000	10.800	10.900	8.679	24,394
2022-07-22	11.000	11.000	10.800	11.000	8.759	1,104
2022-07-21	10.900	10.900	10.800	10.900	8.679	22,104
2022-07-20	10.900	10.900	10.800	10.900	8.679	15,102
2022-07-19	10.900	11.000	10.800	11.000	8.759	22,103
2022-07-18	10.900	10.900	10.800	10.900	8.679	8,538

← NewerPage 17 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.