Pato Chemical Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.150	6.150	6.000	6.100	6.100	88,846
2026-07-20	6.200	6.200	6.150	6.200	6.200	10,627
2026-07-17	6.200	6.200	6.200	6.200	6.200	1,657
2026-07-16	6.100	6.300	6.100	6.200	6.200	8,905
2026-07-15	6.100	6.200	6.050	6.200	6.200	8,500
2026-07-14	6.200	6.200	6.100	6.100	6.100	7,300
2026-07-13	6.200	6.200	6.100	6.200	6.200	49,322
2026-07-10	6.200	6.250	6.200	6.250	6.250	2,819
2026-07-09	6.250	6.250	6.200	6.250	6.250	4,634
2026-07-08	6.200	6.300	6.200	6.250	6.250	31,027
2026-07-07	6.250	6.250	6.200	6.200	6.200	1,027
2026-07-06	6.200	6.300	6.200	6.250	6.250	38,621
2026-07-03	6.100	6.200	6.100	6.200	6.200	15,607
2026-07-02	6.100	6.150	6.000	6.150	6.150	49,629
2026-07-01	6.100	6.100	6.100	6.100	6.100	16,720
2026-06-30	6.100	6.150	6.050	6.100	6.100	27,720
2026-06-29	6.100	6.100	6.100	6.100	6.100	16,961
2026-06-26	6.050	6.100	6.050	6.100	6.100	16,020
2026-06-25	6.150	6.150	6.100	6.100	6.100	65,430
2026-06-24	6.100	6.150	6.100	6.100	6.100	11,332
2026-06-23	6.150	6.150	6.100	6.100	6.100	41,522
2026-06-22	6.100	6.150	6.100	6.150	6.150	24,785
2026-06-19	6.150	6.150	6.100	6.150	6.150	36,031
2026-06-18	6.100	6.150	6.050	6.100	6.100	6,305
2026-06-17	6.150	6.150	6.150	6.150	6.150	6,267
2026-06-16	6.100	6.150	6.100	6.100	6.100	11,937
2026-06-15	6.100	6.100	6.100	6.100	6.100	12,030
2026-06-12	6.150	6.150	6.050	6.100	6.100	15,531
2026-06-11	6.150	6.150	6.050	6.150	6.150	3,031
2026-06-10	6.150	6.150	6.150	6.150	6.150	609
2026-06-09	6.150	6.200	6.100	6.200	6.200	17,702
2026-06-08	6.150	6.150	6.100	6.150	6.150	11,801
2026-06-05	6.150	6.200	6.050	6.200	6.200	14,500
2026-06-04	6.150	6.200	6.150	6.150	6.150	3,603
2026-06-02	6.150	6.150	6.050	6.150	6.150	12,119
2026-05-29	6.150	6.150	6.100	6.100	6.100	11,705
2026-05-28	6.200	6.200	6.000	6.150	6.150	27,102
2026-05-27	6.100	6.200	6.100	6.200	6.200	20,300
2026-05-26	6.100	6.150	6.050	6.100	6.100	28,700
2026-05-25	6.050	6.100	6.050	6.100	6.100	36,340
2026-05-22	6.050	6.100	6.050	6.100	6.100	13,702
2026-05-21	6.100	6.100	6.000	6.050	6.050	5,752
2026-05-20	6.050	6.100	6.000	6.000	6.000	23,400
2026-05-19	6.100	6.100	6.000	6.000	6.000	28,800
2026-05-18	6.000	6.050	6.000	6.050	6.050	5,700
2026-05-15	6.000	6.050	6.000	6.000	6.000	31,510
2026-05-14	6.100	6.100	6.000	6.100	6.100	4,320
2026-05-13	6.000	6.100	6.000	6.050	6.050	66,030
2026-05-12	6.000	6.050	6.000	6.000	6.000	33,924
2026-05-11	6.100	6.100	6.000	6.000	6.000	31,516
2026-05-08	6.000	6.100	6.000	6.100	6.100	37,102
2026-05-07	6.100	6.100	5.950	6.000	6.000	78,100
2026-05-06	6.250	6.300	6.000	6.100	6.100	155,084
2026-05-05	6.350	6.350	6.050	6.300	6.300	69,942
2026-04-30	6.400	6.400	6.350	6.350	6.350	14,600
2026-04-29	6.400	6.400	6.350	6.400	6.400	21,700
2026-04-28	6.400	6.400	6.350	6.400	6.400	2,500
2026-04-27	6.350	6.400	6.350	6.400	6.400	26,658
2026-04-24	6.350	6.450	6.350	6.400	6.400	12,720
2026-04-23	6.400	6.400	6.350	6.400	6.400	10,633

← NewerPage 2 of 5 · 242 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.