Pato Chemical Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.400	6.400	6.400	6.400	6.400	500
2026-04-21	6.400	6.500	6.400	6.450	6.450	14,701
2026-04-20	6.450	6.450	6.400	6.450	6.450	31,800
2026-04-17	6.450	6.450	6.400	6.450	6.450	6,345
2026-04-16	6.450	6.450	6.400	6.450	6.450	34,755
2026-04-10	6.400	6.500	6.400	6.500	6.500	26,215
2026-04-09	6.450	6.500	6.450	6.450	6.450	15,616
2026-04-08	6.400	6.500	6.400	6.500	6.500	32,820
2026-04-07	6.500	6.500	6.400	6.400	6.400	10,726
2026-04-03	6.450	6.500	6.450	6.500	6.500	20,922
2026-04-02	6.450	6.500	6.450	6.450	6.450	25,621
2026-04-01	6.450	6.500	6.450	6.500	6.500	34,021
2026-03-31	6.450	6.450	6.350	6.450	6.450	40,632
2026-03-30	6.500	6.500	6.400	6.450	6.450	12,202
2026-03-27	6.450	6.500	6.450	6.450	6.450	18,211
2026-03-26	6.450	6.500	6.450	6.500	6.500	15,730
2026-03-25	6.450	6.500	6.450	6.500	6.500	26,122
2026-03-24	6.500	6.500	6.450	6.450	6.450	18,829
2026-03-23	6.400	6.450	6.350	6.450	6.450	40,402
2026-03-20	6.400	6.500	6.400	6.450	6.450	40,825
2026-03-19	6.600	6.600	6.400	6.400	6.400	161,370
2026-03-18	7.150	7.200	7.050	7.200	6.750	181,631
2026-03-17	7.200	7.200	7.050	7.150	6.703	145,405
2026-03-16	7.100	7.150	7.050	7.050	6.609	60,221
2026-03-13	7.100	7.150	7.000	7.100	6.656	66,939
2026-03-12	7.100	7.100	7.000	7.000	6.563	30,338
2026-03-11	7.050	7.100	7.000	7.100	6.656	17,638
2026-03-10	7.050	7.100	7.000	7.050	6.609	28,647
2026-03-09	6.950	7.050	6.900	7.050	6.609	15,252
2026-03-06	6.900	7.050	6.900	7.050	6.609	7,351
2026-03-05	7.000	7.050	6.900	7.000	6.563	19,330
2026-03-04	6.850	7.000	6.750	7.000	6.563	72,959
2026-03-02	7.400	7.400	6.900	7.000	6.563	87,346
2026-02-27	7.350	7.400	7.250	7.300	6.844	50,633
2026-02-26	7.300	7.350	7.300	7.350	6.891	23,111
2026-02-25	7.300	7.350	7.300	7.350	6.891	11,800
2026-02-24	7.300	7.300	7.250	7.300	6.844	24,020
2026-02-23	7.350	7.350	7.300	7.350	6.891	23,300
2026-02-20	7.350	7.350	7.250	7.300	6.844	5,704
2026-02-19	7.300	7.350	7.250	7.350	6.891	12,941
2026-02-18	7.250	7.300	7.250	7.300	6.844	9,114
2026-02-17	7.200	7.250	7.200	7.250	6.797	53,843
2026-02-16	7.200	7.200	7.200	7.200	6.750	50,572
2026-02-13	7.150	7.200	7.150	7.200	6.750	13,124
2026-02-12	7.150	7.200	7.150	7.150	6.703	26,522
2026-02-11	6.950	7.200	6.950	7.150	6.703	195,722
2026-02-10	7.000	7.000	6.950	7.000	6.563	32,001
2026-02-09	6.900	7.050	6.600	7.050	6.609	92,900
2026-02-06	6.900	6.950	6.600	6.900	6.469	118,600
2026-02-05	6.900	6.950	6.900	6.950	6.516	8,401
2026-02-04	6.850	6.950	6.850	6.950	6.516	6,500
2026-02-03	6.900	6.900	6.850	6.850	6.422	3,100
2026-02-02	6.900	6.900	6.850	6.900	6.469	6,700
2026-01-30	6.950	6.950	6.850	6.900	6.469	2,400
2026-01-29	6.850	6.900	6.750	6.900	6.469	6,341
2026-01-28	6.900	6.900	6.850	6.900	6.469	8,900
2026-01-27	6.900	6.950	6.850	6.950	6.516	13,800
2026-01-26	6.900	6.900	6.850	6.900	6.469	22,000
2026-01-23	6.900	6.900	6.850	6.900	6.469	15,420
2026-01-22	6.800	6.900	6.800	6.900	6.469	10,300

← NewerPage 3 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.