Pato Chemical Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.150 | 7.450 | 7.150 | 7.450 | 6.984 | 16,846 |
| 2025-07-22 | 7.400 | 7.400 | 7.000 | 7.350 | 6.891 | 17,402 |
| 2025-07-21 | 7.400 | 7.500 | 7.350 | 7.500 | 7.031 | 7,031 |
| 2025-07-18 | 7.350 | 7.450 | 7.350 | 7.450 | 6.984 | 7,020 |
| 2025-07-17 | 7.350 | 7.400 | 7.300 | 7.400 | 6.938 | 9,210 |
| 2025-07-16 | 7.450 | 7.450 | 7.450 | 7.450 | 6.984 | 1,410 |
| 2025-07-15 | 7.350 | 7.450 | 7.150 | 7.450 | 6.984 | 800 |
| 2025-07-14 | 7.450 | 7.450 | 7.400 | 7.450 | 6.984 | 7,715 |
| 2025-07-11 | 7.450 | 7.450 | 7.400 | 7.450 | 6.984 | 1,610 |
| 2025-07-09 | 7.450 | 7.450 | 7.450 | 7.450 | 6.984 | 553 |
| 2025-07-08 | 7.200 | 7.450 | 7.200 | 7.450 | 6.984 | 7,710 |
| 2025-07-07 | 7.350 | 7.400 | 7.350 | 7.400 | 6.938 | 1,711 |
| 2025-07-04 | 7.450 | 7.450 | 7.400 | 7.450 | 6.984 | 1,703 |
| 2025-07-03 | 7.250 | 7.450 | 7.250 | 7.450 | 6.984 | 2,416 |
| 2025-07-02 | 7.400 | 7.400 | 7.350 | 7.400 | 6.938 | 3,010 |
| 2025-07-01 | 7.400 | 7.400 | 7.400 | 7.400 | 6.938 | 101 |
| 2025-06-30 | 7.400 | 7.400 | 7.400 | 7.400 | 6.938 | 1,110 |
| 2025-06-27 | 7.400 | 7.400 | 7.350 | 7.400 | 6.938 | 2,710 |
| 2025-06-26 | 7.050 | 7.450 | 7.050 | 7.400 | 6.938 | 3,110 |
| 2025-06-25 | 7.350 | 7.350 | 7.300 | 7.350 | 6.891 | 4,810 |
| 2025-06-24 | 7.350 | 7.400 | 7.300 | 7.400 | 6.938 | 5,525 |
| 2025-06-23 | 7.350 | 7.350 | 7.300 | 7.350 | 6.891 | 3,510 |
| 2025-06-20 | 7.300 | 7.350 | 7.300 | 7.350 | 6.891 | 4,710 |
| 2025-06-19 | 7.300 | 7.300 | 7.250 | 7.300 | 6.844 | 7,220 |
| 2025-06-18 | 7.300 | 7.350 | 7.250 | 7.350 | 6.891 | 7,010 |
| 2025-06-17 | 7.300 | 7.400 | 7.200 | 7.350 | 6.891 | 5,118 |
| 2025-06-16 | 7.200 | 7.200 | 6.600 | 7.200 | 6.750 | 53,331 |
| 2025-06-13 | 7.400 | 7.400 | 7.200 | 7.400 | 6.938 | 3,700 |
| 2025-06-12 | 7.300 | 7.300 | 7.250 | 7.300 | 6.844 | 914 |
| 2025-06-11 | 7.400 | 7.400 | 7.250 | 7.350 | 6.891 | 7,901 |
| 2025-06-10 | 7.400 | 7.450 | 7.350 | 7.450 | 6.984 | 4,700 |
| 2025-06-09 | 7.250 | 7.400 | 7.250 | 7.400 | 6.938 | 2,410 |
| 2025-06-06 | 7.250 | 7.300 | 7.200 | 7.300 | 6.844 | 17,218 |
| 2025-06-05 | 7.300 | 7.300 | 7.250 | 7.250 | 6.797 | 7,565 |
| 2025-06-04 | 7.100 | 7.300 | 7.100 | 7.300 | 6.844 | 43,010 |
| 2025-05-30 | 7.150 | 7.300 | 7.150 | 7.300 | 6.844 | 18,700 |
| 2025-05-29 | 7.050 | 7.150 | 7.000 | 7.150 | 6.703 | 19,600 |
| 2025-05-28 | 7.000 | 7.250 | 7.000 | 7.150 | 6.703 | 3,520 |
| 2025-05-27 | 7.250 | 7.250 | 7.250 | 7.250 | 6.797 | 13,200 |
| 2025-05-26 | 7.200 | 7.250 | 7.150 | 7.250 | 6.797 | 4,401 |
| 2025-05-23 | 7.200 | 7.250 | 7.150 | 7.250 | 6.797 | 22,200 |
| 2025-05-22 | 7.200 | 7.200 | 7.100 | 7.200 | 6.750 | 7,700 |
| 2025-05-21 | 7.200 | 7.200 | 7.150 | 7.200 | 6.750 | 1,000 |
| 2025-05-20 | 7.100 | 7.200 | 7.050 | 7.200 | 6.750 | 1,127 |
| 2025-05-19 | 7.200 | 7.200 | 7.150 | 7.200 | 6.750 | 911 |
| 2025-05-16 | 7.150 | 7.200 | 7.100 | 7.150 | 6.703 | 17,133 |
| 2025-05-15 | 7.150 | 7.150 | 7.100 | 7.150 | 6.703 | 4,200 |
| 2025-05-14 | 7.150 | 7.150 | 7.100 | 7.150 | 6.703 | 7,901 |
| 2025-05-13 | 7.150 | 7.150 | 7.150 | 7.150 | 6.703 | 24,155 |
| 2025-05-09 | 7.100 | 7.150 | 7.100 | 7.150 | 6.703 | 4,516 |
| 2025-05-08 | 7.150 | 7.150 | 7.150 | 7.150 | 6.703 | 3,300 |
| 2025-05-07 | 7.050 | 7.150 | 7.050 | 7.150 | 6.703 | 50,743 |
| 2025-05-06 | 7.000 | 7.050 | 6.950 | 7.000 | 6.563 | 11,631 |
| 2025-05-02 | 6.950 | 7.050 | 6.950 | 7.000 | 6.563 | 5,110 |
| 2025-04-30 | 7.000 | 7.050 | 7.000 | 7.050 | 6.609 | 11,900 |
| 2025-04-29 | 7.000 | 7.000 | 7.000 | 7.000 | 6.563 | 4,700 |
| 2025-04-28 | 7.000 | 7.000 | 7.000 | 7.000 | 6.563 | 12,212 |
| 2025-04-25 | 7.000 | 7.000 | 7.000 | 7.000 | 6.563 | 4,817 |
| 2025-04-24 | 7.000 | 7.000 | 7.000 | 7.000 | 6.563 | 5,200 |
| 2025-04-23 | 7.050 | 7.050 | 7.000 | 7.000 | 6.563 | 9,332 |
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.