Pato Chemical Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	7.700	7.700	7.600	7.700	7.219	20,230
2025-10-20	7.700	7.850	7.700	7.850	7.359	13,611
2025-10-17	7.800	7.800	7.800	7.800	7.313	100
2025-10-16	7.800	7.850	7.750	7.850	7.359	20,330
2025-10-15	7.850	7.850	7.800	7.850	7.359	18,712
2025-10-14	7.850	7.850	7.800	7.850	7.359	12,800
2025-10-10	7.900	7.900	7.850	7.900	7.406	5,810
2025-10-09	8.000	8.000	7.900	7.950	7.453	33,610
2025-10-08	8.000	8.000	7.950	8.000	7.500	6,623
2025-10-07	8.050	8.100	8.000	8.050	7.547	15,015
2025-10-06	8.100	8.200	7.950	8.100	7.594	18,638
2025-10-03	8.100	8.200	8.100	8.150	7.641	13,720
2025-10-02	8.100	8.350	8.100	8.350	7.828	24,209
2025-10-01	8.250	8.250	8.100	8.200	7.688	18,232
2025-09-30	8.150	8.300	8.150	8.300	7.781	15,011
2025-09-29	8.350	8.350	8.100	8.300	7.781	12,212
2025-09-26	8.200	8.300	8.200	8.300	7.781	8,414
2025-09-25	8.300	8.300	8.200	8.300	7.781	25,212
2025-09-24	8.200	8.350	8.150	8.350	7.828	6,200
2025-09-23	8.200	8.350	8.150	8.350	7.828	18,202
2025-09-22	8.250	8.250	8.200	8.200	7.688	4,813
2025-09-19	8.250	8.250	8.250	8.250	7.734	110
2025-09-18	8.200	8.300	8.200	8.300	7.781	6,211
2025-09-17	8.200	8.300	8.150	8.300	7.781	21,621
2025-09-16	8.200	8.300	8.150	8.300	7.781	24,219
2025-09-15	8.300	8.300	8.200	8.300	7.781	8,810
2025-09-12	8.300	8.400	8.300	8.400	7.875	5,400
2025-09-11	8.450	8.450	8.300	8.400	7.875	4,320
2025-09-10	8.400	8.450	8.400	8.400	7.875	7,500
2025-09-09	8.400	8.400	8.300	8.400	7.875	1,817
2025-09-08	8.400	8.450	8.350	8.400	7.875	7,900
2025-09-05	8.300	8.400	8.300	8.400	7.875	11,101
2025-09-04	8.400	8.450	8.400	8.450	7.922	8,421
2025-09-03	8.400	8.400	8.350	8.400	7.875	4,323
2025-09-02	8.400	8.450	8.350	8.400	7.875	11,316
2025-09-01	8.350	8.400	8.300	8.400	7.875	16,718
2025-08-29	8.250	8.350	8.150	8.350	7.828	11,705
2025-08-28	8.150	8.400	8.150	8.350	7.828	13,810
2025-08-27	8.250	8.400	8.100	8.400	7.875	16,700
2025-08-26	8.250	8.400	8.250	8.400	7.875	27,910
2025-08-25	8.300	8.300	7.800	8.300	7.781	28,610
2025-08-22	8.300	8.350	8.000	8.350	7.828	15,710
2025-08-21	8.300	8.350	8.000	8.350	7.828	11,624
2025-08-20	8.300	8.400	8.300	8.400	7.875	28,910
2025-08-19	8.100	8.300	8.100	8.300	7.781	5,500
2025-08-18	7.900	8.100	7.900	8.100	7.594	5,310
2025-08-15	8.000	8.050	7.650	8.050	7.547	22,335
2025-08-14	7.800	8.050	7.800	8.000	7.500	16,810
2025-08-13	7.750	7.800	7.750	7.800	7.313	11,210
2025-08-08	7.750	7.800	7.750	7.800	7.313	4,510
2025-08-07	7.700	7.750	7.700	7.750	7.266	18,313
2025-08-06	7.350	7.700	7.350	7.650	7.172	2,415
2025-08-05	7.600	7.750	7.600	7.700	7.219	1,825
2025-08-04	7.550	7.600	7.400	7.600	7.125	4,627
2025-08-01	7.500	7.500	7.500	7.500	7.031	2,020
2025-07-31	7.300	7.500	7.300	7.500	7.031	1,010
2025-07-30	7.400	7.550	7.400	7.500	7.031	8,400
2025-07-29	7.400	7.450	7.400	7.450	6.984	612
2025-07-25	7.450	7.450	7.450	7.450	6.984	7,109
2025-07-24	7.400	7.450	7.400	7.450	6.984	7,510

← NewerPage 5 of 20 · 1,197 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.