Pato Chemical Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.900 | 6.900 | 6.800 | 6.900 | 6.469 | 38,801 |
| 2026-01-20 | 6.800 | 6.900 | 6.700 | 6.900 | 6.469 | 47,701 |
| 2026-01-19 | 6.900 | 6.950 | 6.750 | 6.950 | 6.516 | 173,335 |
| 2026-01-16 | 6.950 | 6.950 | 6.900 | 6.950 | 6.516 | 24,800 |
| 2026-01-15 | 7.000 | 7.000 | 6.900 | 6.950 | 6.516 | 22,619 |
| 2026-01-14 | 7.000 | 7.000 | 6.900 | 6.900 | 6.469 | 69,400 |
| 2026-01-13 | 7.000 | 7.050 | 6.950 | 7.050 | 6.609 | 3,800 |
| 2026-01-12 | 6.950 | 7.050 | 6.900 | 7.050 | 6.609 | 20,102 |
| 2026-01-09 | 6.950 | 7.000 | 6.950 | 7.000 | 6.563 | 5,725 |
| 2026-01-08 | 7.000 | 7.050 | 7.000 | 7.050 | 6.609 | 2,420 |
| 2026-01-07 | 7.050 | 7.050 | 7.000 | 7.050 | 6.609 | 16,901 |
| 2026-01-06 | 7.000 | 7.050 | 7.000 | 7.050 | 6.609 | 12,520 |
| 2026-01-05 | 7.000 | 7.050 | 7.000 | 7.050 | 6.609 | 30,510 |
| 2025-12-30 | 7.000 | 7.000 | 6.950 | 6.950 | 6.516 | 16,022 |
| 2025-12-29 | 6.900 | 7.000 | 6.900 | 7.000 | 6.563 | 17,201 |
| 2025-12-26 | 7.000 | 7.000 | 7.000 | 7.000 | 6.563 | 2,010 |
| 2025-12-25 | 7.000 | 7.050 | 6.900 | 7.000 | 6.563 | 14,766 |
| 2025-12-24 | 7.000 | 7.000 | 7.000 | 7.000 | 6.563 | 723 |
| 2025-12-23 | 7.050 | 7.050 | 6.950 | 7.050 | 6.609 | 8,213 |
| 2025-12-22 | 6.950 | 7.200 | 6.900 | 7.050 | 6.609 | 25,130 |
| 2025-12-19 | 6.950 | 6.950 | 6.850 | 6.950 | 6.516 | 5,520 |
| 2025-12-18 | 6.900 | 6.950 | 6.850 | 6.950 | 6.516 | 30,821 |
| 2025-12-17 | 6.900 | 7.000 | 6.900 | 7.000 | 6.563 | 23,320 |
| 2025-12-16 | 7.000 | 7.050 | 6.900 | 7.050 | 6.609 | 7,623 |
| 2025-12-15 | 7.000 | 7.050 | 7.000 | 7.050 | 6.609 | 1,221 |
| 2025-12-12 | 6.850 | 6.900 | 6.800 | 6.850 | 6.422 | 16,221 |
| 2025-12-11 | 6.900 | 6.900 | 6.750 | 6.900 | 6.469 | 29,724 |
| 2025-12-09 | 6.900 | 6.900 | 6.800 | 6.900 | 6.469 | 5,602 |
| 2025-12-08 | 6.850 | 6.900 | 6.800 | 6.900 | 6.469 | 14,701 |
| 2025-12-04 | 6.950 | 6.950 | 6.850 | 6.950 | 6.516 | 8,320 |
| 2025-12-03 | 6.850 | 7.000 | 6.850 | 7.000 | 6.563 | 6,620 |
| 2025-12-02 | 6.850 | 6.950 | 6.800 | 6.850 | 6.422 | 15,022 |
| 2025-12-01 | 6.800 | 6.900 | 6.750 | 6.800 | 6.375 | 81,257 |
| 2025-11-28 | 7.000 | 7.050 | 7.000 | 7.050 | 6.609 | 7,555 |
| 2025-11-27 | 7.100 | 7.100 | 7.000 | 7.000 | 6.563 | 24,531 |
| 2025-11-26 | 7.050 | 7.100 | 7.050 | 7.100 | 6.656 | 6,512 |
| 2025-11-25 | 7.100 | 7.100 | 7.050 | 7.100 | 6.656 | 21,713 |
| 2025-11-24 | 7.050 | 7.100 | 7.000 | 7.100 | 6.656 | 8,432 |
| 2025-11-21 | 7.000 | 7.050 | 7.000 | 7.050 | 6.609 | 18,615 |
| 2025-11-20 | 7.050 | 7.050 | 7.050 | 7.050 | 6.609 | 21,410 |
| 2025-11-19 | 7.000 | 7.100 | 7.000 | 7.050 | 6.609 | 48,603 |
| 2025-11-18 | 7.050 | 7.150 | 7.000 | 7.000 | 6.563 | 27,811 |
| 2025-11-17 | 7.200 | 7.200 | 7.000 | 7.200 | 6.750 | 65,609 |
| 2025-11-14 | 7.300 | 7.550 | 7.200 | 7.550 | 7.078 | 23,640 |
| 2025-11-13 | 7.250 | 7.300 | 7.150 | 7.300 | 6.844 | 48,420 |
| 2025-11-12 | 7.300 | 7.550 | 7.200 | 7.300 | 6.844 | 70,635 |
| 2025-11-11 | 7.500 | 7.700 | 7.500 | 7.550 | 7.078 | 7,110 |
| 2025-11-10 | 7.300 | 7.550 | 7.300 | 7.550 | 7.078 | 16,910 |
| 2025-11-07 | 7.400 | 7.400 | 7.300 | 7.400 | 6.938 | 15,916 |
| 2025-11-06 | 7.400 | 7.550 | 7.400 | 7.550 | 7.078 | 17,000 |
| 2025-11-05 | 7.500 | 7.500 | 7.450 | 7.450 | 6.984 | 7,220 |
| 2025-11-04 | 7.500 | 7.550 | 7.500 | 7.550 | 7.078 | 23,301 |
| 2025-11-03 | 7.500 | 7.550 | 7.450 | 7.550 | 7.078 | 13,530 |
| 2025-10-31 | 7.500 | 7.550 | 7.500 | 7.550 | 7.078 | 20,917 |
| 2025-10-30 | 7.600 | 7.600 | 7.550 | 7.600 | 7.125 | 12,416 |
| 2025-10-29 | 7.600 | 7.600 | 7.600 | 7.600 | 7.125 | 7,320 |
| 2025-10-28 | 7.600 | 7.750 | 7.600 | 7.600 | 7.125 | 16,120 |
| 2025-10-27 | 7.600 | 7.800 | 7.600 | 7.800 | 7.313 | 14,097 |
| 2025-10-24 | 7.500 | 7.850 | 7.500 | 7.850 | 7.359 | 25,030 |
| 2025-10-22 | 7.650 | 7.650 | 7.500 | 7.600 | 7.125 | 40,310 |
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.