Pato Chemical Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-18	11.600	11.700	11.500	11.700	9.316	18,300
2022-04-12	11.600	11.600	11.500	11.600	9.237	19,000
2022-04-11	11.700	11.700	11.500	11.500	9.157	51,100
2022-04-08	11.700	11.700	11.600	11.600	9.237	17,000
2022-04-07	11.600	11.700	11.600	11.600	9.237	52,200
2022-04-05	11.700	11.800	11.700	11.700	9.316	27,800
2022-04-04	11.900	11.900	11.700	11.700	9.316	36,700
2022-04-01	11.800	12.000	11.700	11.800	9.396	32,100
2022-03-31	11.700	11.800	11.600	11.700	9.316	21,600
2022-03-30	11.900	11.900	11.600	11.800	9.396	64,000
2022-03-29	11.600	11.900	11.600	11.800	9.396	52,500
2022-03-28	11.500	11.700	11.500	11.700	9.316	40,400
2022-03-25	11.800	11.900	11.700	11.700	9.316	103,100
2022-03-24	11.900	11.900	11.800	11.800	9.396	26,806
2022-03-23	11.900	12.000	11.800	11.900	9.476	103,210
2022-03-22	11.800	11.900	11.800	11.800	9.396	101,600
2022-03-21	12.000	12.100	11.800	11.800	9.396	164,700
2022-03-18	12.000	12.100	11.900	12.100	9.635	328,000
2022-03-17	13.200	13.300	13.100	13.200	9.858	348,700
2022-03-16	13.100	13.200	13.100	13.200	9.858	159,800
2022-03-15	13.100	13.200	13.000	13.100	9.783	200,500
2022-03-14	13.000	13.100	12.900	13.100	9.783	131,100
2022-03-11	12.800	13.000	12.800	13.000	9.709	53,100
2022-03-10	12.900	13.000	12.800	12.900	9.634	121,700
2022-03-09	12.800	12.800	12.700	12.800	9.559	142,400
2022-03-08	12.800	12.800	12.600	12.800	9.559	75,000
2022-03-07	12.900	12.900	12.700	12.800	9.559	72,400
2022-03-04	12.800	12.900	12.800	12.800	9.559	98,900
2022-03-03	12.800	12.900	12.700	12.900	9.634	119,000
2022-03-02	12.800	12.800	12.700	12.800	9.559	74,300
2022-03-01	12.700	12.800	12.700	12.800	9.559	55,500
2022-02-28	12.500	12.800	12.500	12.700	9.484	172,600
2022-02-25	12.200	12.400	12.200	12.400	9.260	20,900
2022-02-24	12.100	12.200	12.000	12.100	9.036	29,100
2022-02-23	12.200	12.300	12.100	12.300	9.186	27,700
2022-02-22	12.200	12.300	12.200	12.300	9.186	6,200
2022-02-21	12.300	12.400	12.300	12.300	9.186	30,300
2022-02-18	12.200	12.300	12.100	12.300	9.186	34,900
2022-02-17	12.300	12.300	12.100	12.300	9.186	23,500
2022-02-15	12.200	12.300	12.000	12.200	9.111	19,200
2022-02-14	12.000	12.200	12.000	12.200	9.111	800
2022-02-11	12.200	12.200	12.200	12.200	9.111	300
2022-02-10	12.100	12.300	12.100	12.300	9.186	4,800
2022-02-09	12.200	12.300	12.100	12.300	9.186	23,700
2022-02-08	12.100	12.300	12.100	12.300	9.186	600
2022-02-07	12.200	12.300	12.200	12.200	9.111	5,500
2022-02-04	12.300	12.300	12.200	12.200	9.111	1,800
2022-02-02	12.000	12.300	12.000	12.300	9.186	26,900
2022-02-01	12.200	12.300	12.000	12.000	8.962	28,400
2022-01-31	12.100	12.300	12.100	12.300	9.186	1,100
2022-01-28	12.300	12.300	12.200	12.200	9.111	1,400
2022-01-27	12.300	12.300	12.000	12.200	9.111	4,000
2022-01-26	12.000	12.300	11.800	12.300	9.186	15,500
2022-01-25	12.300	12.300	12.100	12.300	9.186	24,700
2022-01-24	12.300	12.300	12.200	12.200	9.111	1,900
2022-01-21	12.000	12.300	12.000	12.300	9.186	9,100
2022-01-20	12.400	12.400	12.100	12.200	9.111	3,500
2022-01-19	12.200	12.300	12.200	12.300	9.186	20,800
2022-01-18	12.300	12.300	12.300	12.300	9.186	5,800
2022-01-17	12.300	12.300	12.300	12.300	9.186	2,500

← NewerPage 19 of 21 · 1,202 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.