Pato Chemical Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	12.400	12.400	12.200	12.400	9.260	24,300
2022-01-13	12.300	12.400	12.300	12.400	9.260	1,100
2022-01-12	12.300	12.400	12.200	12.300	9.186	26,300
2022-01-11	12.200	12.300	12.200	12.300	9.186	9,500
2022-01-10	12.300	12.300	12.100	12.200	9.111	15,800
2022-01-07	12.300	12.300	12.100	12.300	9.186	4,600
2022-01-06	12.100	12.200	12.000	12.200	9.111	6,200
2022-01-05	12.200	12.200	12.100	12.200	9.111	15,600
2022-01-04	12.100	12.100	12.000	12.100	9.036	13,900
2021-12-30	11.900	12.100	11.900	12.100	9.036	9,500
2021-12-29	12.000	12.000	11.900	12.000	8.962	7,300
2021-12-28	12.000	12.000	12.000	12.000	8.962	7,700
2021-12-27	12.100	12.100	12.000	12.000	8.962	500
2021-12-24	12.000	12.100	11.900	12.000	8.962	15,400
2021-12-23	12.000	12.100	12.000	12.000	8.962	10,100
2021-12-22	12.100	12.100	12.000	12.000	8.962	13,400
2021-12-21	12.100	12.100	12.000	12.100	9.036	4,800
2021-12-20	12.100	12.100	12.100	12.100	9.036	700
2021-12-17	12.000	12.200	11.900	12.100	9.036	7,800
2021-12-16	11.900	11.900	11.900	11.900	8.887	24,000
2021-12-15	12.000	12.000	12.000	12.000	8.962	4,800
2021-12-14	12.100	12.100	11.900	12.100	9.036	7,000
2021-12-13	12.000	12.000	11.700	12.000	8.962	10,000
2021-12-09	12.000	12.000	11.900	11.900	8.887	2,000
2021-12-08	12.000	12.000	11.900	12.000	8.962	4,800
2021-12-07	11.800	12.000	11.800	12.000	8.962	2,300
2021-12-03	12.000	12.000	12.000	12.000	8.962	4,000
2021-12-02	11.900	12.000	11.900	12.000	8.962	5,600
2021-12-01	11.800	12.000	11.800	12.000	8.962	6,700
2021-11-30	11.900	12.000	11.900	11.900	8.887	2,300
2021-11-29	11.900	12.200	11.800	12.000	8.962	4,100
2021-11-26	11.900	12.000	11.900	11.900	8.887	17,200
2021-11-25	12.000	12.100	11.900	12.000	8.962	11,200
2021-11-24	11.900	12.000	11.800	12.000	8.962	21,600
2021-11-23	11.900	12.000	11.900	11.900	8.887	6,500
2021-11-22	12.000	12.000	11.900	11.900	8.887	3,000
2021-11-19	11.900	12.000	11.900	12.000	8.962	2,900
2021-11-18	11.900	12.000	11.900	12.000	8.962	27,200
2021-11-17	11.900	12.000	11.900	11.900	8.887	11,500
2021-11-16	11.900	12.000	11.800	11.900	8.887	25,900
2021-11-15	11.900	11.900	11.700	11.900	8.887	69,200
2021-11-12	12.100	12.200	12.100	12.200	9.111	62,300
2021-11-11	12.000	12.100	12.000	12.100	9.036	12,600
2021-11-10	12.100	12.100	12.000	12.000	8.962	3,300
2021-11-09	11.900	12.100	11.900	12.100	9.036	12,600
2021-11-08	12.000	12.100	11.900	12.000	8.962	4,300
2021-11-05	12.200	12.200	12.000	12.000	8.962	4,400
2021-11-04	12.100	12.200	11.900	12.100	9.036	30,700
2021-11-03	12.300	12.300	12.100	12.200	9.111	29,500
2021-11-02	12.400	12.400	12.200	12.300	9.186	51,700
2021-11-01	12.200	12.300	12.100	12.200	9.111	89,300
2021-10-29	11.900	12.300	11.900	12.100	9.036	123,700
2021-10-28	11.900	11.900	11.900	11.900	8.887	25,500
2021-10-27	12.000	12.100	11.900	11.900	8.887	62,900
2021-10-26	12.000	12.000	11.800	12.000	8.962	28,100
2021-10-25	11.700	12.000	11.700	11.800	8.812	35,100
2021-10-21	11.700	11.900	11.700	11.800	8.812	31,900
2021-10-20	11.700	11.700	11.700	11.700	8.738	2,900
2021-10-19	11.900	11.900	11.700	11.700	8.738	16,100
2021-10-18	11.700	11.900	11.700	11.800	8.812	62,400

← NewerPage 20 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.