Pato Chemical Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	10.800	10.900	10.700	10.900	8.679	24,605
2022-07-14	11.000	11.000	10.900	10.900	8.679	16,106
2022-07-12	10.900	11.000	10.900	11.000	8.759	3,714
2022-07-11	11.000	11.100	10.900	10.900	8.679	9,802
2022-07-08	11.000	11.000	10.900	10.900	8.679	7,505
2022-07-07	10.700	11.000	10.700	11.000	8.759	1,705
2022-07-06	10.800	10.800	10.800	10.800	8.600	26,798
2022-07-05	10.800	10.800	10.700	10.800	8.600	30,800
2022-07-04	10.800	10.900	10.800	10.800	8.600	8,102
2022-07-01	10.800	10.900	10.700	10.800	8.600	6,003
2022-06-30	10.800	11.100	10.700	10.700	8.520	87,106
2022-06-29	11.000	11.100	10.900	10.900	8.679	26,705
2022-06-28	10.900	12.700	10.900	10.900	8.679	360,703
2022-06-27	11.000	11.000	10.800	10.900	8.679	40,860
2022-06-24	11.100	11.100	10.800	11.100	8.839	13,113
2022-06-23	10.900	11.100	10.800	11.100	8.839	8,500
2022-06-22	10.800	10.900	10.800	10.800	8.600	17,215
2022-06-21	10.900	10.900	10.800	10.900	8.679	18,705
2022-06-20	10.800	10.900	10.700	10.800	8.600	32,000
2022-06-17	10.900	11.000	10.700	10.800	8.600	72,000
2022-06-16	11.000	11.100	10.800	10.800	8.600	60,404
2022-06-15	11.000	11.000	10.800	10.800	8.600	73,225
2022-06-14	10.800	11.000	10.700	10.800	8.600	111,709
2022-06-13	11.300	11.300	10.800	10.800	8.600	619,210
2022-06-10	11.600	12.400	11.400	11.400	9.078	676,403
2022-06-09	11.200	14.100	11.200	11.500	9.157	2,079,754
2022-06-08	11.200	11.700	11.100	11.100	8.839	196,710
2022-06-07	11.300	11.300	11.100	11.100	8.839	78,820
2022-06-06	11.300	11.400	11.300	11.300	8.998	10,605
2022-06-02	11.200	11.400	11.200	11.300	8.998	13,409
2022-06-01	11.300	11.400	11.200	11.400	9.078	5,705
2022-05-31	11.500	11.500	11.100	11.400	9.078	25,002
2022-05-30	11.300	11.400	11.200	11.400	9.078	6,803
2022-05-27	11.400	11.400	11.300	11.300	8.998	3,715
2022-05-26	11.300	11.300	11.300	11.300	8.998	8,205
2022-05-25	11.400	11.400	11.300	11.300	8.998	1,906
2022-05-24	11.300	11.400	11.200	11.200	8.918	22,805
2022-05-23	11.300	11.400	11.300	11.300	8.998	11,805
2022-05-20	11.300	11.500	11.300	11.300	8.998	12,700
2022-05-19	11.300	11.300	11.200	11.300	8.998	23,000
2022-05-18	11.900	11.900	11.300	11.300	8.998	18,000
2022-05-17	11.400	11.400	11.000	11.200	8.918	89,500
2022-05-13	11.600	11.600	11.500	11.500	9.157	3,600
2022-05-12	11.500	11.600	11.400	11.400	9.078	17,000
2022-05-11	11.600	11.600	11.500	11.500	9.157	23,000
2022-05-10	11.600	11.600	11.500	11.600	9.237	9,300
2022-05-09	11.600	11.600	11.400	11.400	9.078	22,500
2022-05-06	11.500	11.600	11.500	11.600	9.237	10,900
2022-05-05	11.600	11.600	11.500	11.500	9.157	28,700
2022-05-03	11.600	11.600	11.500	11.600	9.237	41,100
2022-04-29	11.600	11.700	11.500	11.700	9.316	11,000
2022-04-28	11.600	11.700	11.500	11.700	9.316	6,600
2022-04-27	11.500	11.600	11.400	11.600	9.237	26,600
2022-04-26	11.600	11.600	11.400	11.500	9.157	21,400
2022-04-25	11.600	11.600	11.500	11.600	9.237	15,300
2022-04-22	11.700	11.700	11.600	11.600	9.237	8,500
2022-04-21	11.600	11.700	11.500	11.700	9.316	10,600
2022-04-20	11.700	11.700	11.500	11.600	9.237	19,200
2022-04-19	11.700	11.700	11.700	11.700	9.316	1,600
2022-04-18	11.600	11.700	11.500	11.700	9.316	18,300

← NewerPage 18 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.