Pato Chemical Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.000 | 7.050 | 7.000 | 7.050 | 6.609 | 25,300 |
| 2025-04-21 | 7.000 | 7.000 | 7.000 | 7.000 | 6.563 | 15,200 |
| 2025-04-18 | 7.050 | 7.100 | 7.000 | 7.000 | 6.563 | 14,900 |
| 2025-04-17 | 7.000 | 7.100 | 6.900 | 7.100 | 6.656 | 6,464 |
| 2025-04-16 | 7.100 | 7.100 | 6.850 | 7.050 | 6.609 | 26,708 |
| 2025-04-11 | 7.150 | 7.150 | 7.000 | 7.100 | 6.656 | 9,404 |
| 2025-04-10 | 7.150 | 7.250 | 7.150 | 7.250 | 6.797 | 18,810 |
| 2025-04-09 | 6.650 | 7.200 | 6.650 | 7.150 | 6.703 | 26,505 |
| 2025-04-08 | 7.300 | 7.300 | 6.500 | 6.750 | 6.328 | 241,241 |
| 2025-04-04 | 7.350 | 7.550 | 7.300 | 7.300 | 6.844 | 17,000 |
| 2025-04-03 | 7.500 | 7.500 | 7.400 | 7.500 | 7.031 | 15,600 |
| 2025-04-02 | 7.600 | 7.600 | 7.550 | 7.550 | 7.078 | 2,531 |
| 2025-04-01 | 7.550 | 7.700 | 7.400 | 7.550 | 7.078 | 89,631 |
| 2025-03-31 | 7.550 | 7.650 | 7.550 | 7.650 | 7.172 | 27,903 |
| 2025-03-28 | 7.700 | 7.700 | 7.650 | 7.700 | 7.219 | 2,800 |
| 2025-03-27 | 7.700 | 7.750 | 7.700 | 7.700 | 7.219 | 60,610 |
| 2025-03-26 | 7.700 | 7.750 | 7.650 | 7.700 | 7.219 | 84,901 |
| 2025-03-25 | 7.700 | 7.700 | 7.600 | 7.700 | 7.219 | 32,500 |
| 2025-03-24 | 7.700 | 7.750 | 7.650 | 7.700 | 7.219 | 35,101 |
| 2025-03-21 | 7.700 | 7.700 | 7.600 | 7.700 | 7.219 | 18,112 |
| 2025-03-20 | 7.750 | 7.750 | 7.650 | 7.750 | 7.266 | 46,722 |
| 2025-03-19 | 7.850 | 7.900 | 7.600 | 7.700 | 7.219 | 211,554 |
| 2025-03-18 | 8.700 | 8.750 | 8.600 | 8.650 | 7.547 | 218,014 |
| 2025-03-17 | 8.500 | 8.750 | 8.500 | 8.750 | 7.634 | 286,305 |
| 2025-03-14 | 8.300 | 8.500 | 8.300 | 8.500 | 7.416 | 195,767 |
| 2025-03-13 | 8.250 | 8.300 | 8.200 | 8.300 | 7.242 | 32,225 |
| 2025-03-12 | 8.200 | 8.250 | 8.200 | 8.250 | 7.198 | 73,208 |
| 2025-03-11 | 8.200 | 8.200 | 8.150 | 8.200 | 7.154 | 33,205 |
| 2025-03-10 | 8.250 | 8.250 | 8.200 | 8.250 | 7.198 | 5,801 |
| 2025-03-07 | 8.200 | 8.250 | 8.200 | 8.250 | 7.198 | 44,106 |
| 2025-03-06 | 8.200 | 8.250 | 8.200 | 8.200 | 7.154 | 46,202 |
| 2025-03-05 | 8.250 | 8.250 | 8.200 | 8.200 | 7.154 | 53,504 |
| 2025-03-04 | 8.200 | 8.250 | 8.100 | 8.250 | 7.198 | 121,313 |
| 2025-03-03 | 8.200 | 8.300 | 8.200 | 8.300 | 7.242 | 132,782 |
| 2025-02-28 | 8.200 | 8.300 | 8.150 | 8.200 | 7.154 | 81,600 |
| 2025-02-27 | 8.200 | 8.200 | 8.200 | 8.200 | 7.154 | 2,005 |
| 2025-02-26 | 8.150 | 8.200 | 8.150 | 8.200 | 7.154 | 2,609 |
| 2025-02-25 | 8.050 | 8.200 | 8.050 | 8.150 | 7.111 | 29,503 |
| 2025-02-24 | 8.200 | 8.200 | 7.950 | 8.200 | 7.154 | 37,107 |
| 2025-02-21 | 8.200 | 8.200 | 8.200 | 8.200 | 7.154 | 7,713 |
| 2025-02-20 | 8.150 | 8.200 | 8.150 | 8.200 | 7.154 | 5,000 |
| 2025-02-19 | 8.200 | 8.200 | 8.200 | 8.200 | 7.154 | 15,300 |
| 2025-02-18 | 8.200 | 8.200 | 8.200 | 8.200 | 7.154 | 9,005 |
| 2025-02-17 | 8.200 | 8.200 | 8.150 | 8.200 | 7.154 | 1,715 |
| 2025-02-14 | 8.200 | 8.200 | 8.200 | 8.200 | 7.154 | 2,506 |
| 2025-02-13 | 8.150 | 8.200 | 8.150 | 8.200 | 7.154 | 1,106 |
| 2025-02-11 | 8.150 | 8.200 | 8.150 | 8.200 | 7.154 | 3,109 |
| 2025-02-10 | 8.150 | 8.200 | 8.150 | 8.200 | 7.154 | 6,606 |
| 2025-02-07 | 8.200 | 8.200 | 8.100 | 8.200 | 7.154 | 21,514 |
| 2025-02-06 | 8.050 | 8.200 | 8.050 | 8.200 | 7.154 | 237,609 |
| 2025-02-05 | 8.100 | 8.100 | 8.050 | 8.100 | 7.067 | 3,521 |
| 2025-02-04 | 7.950 | 8.200 | 7.950 | 8.100 | 7.067 | 6,317 |
| 2025-02-03 | 8.200 | 8.200 | 8.150 | 8.200 | 7.154 | 231,328 |
| 2025-01-31 | 8.000 | 8.200 | 8.000 | 8.200 | 7.154 | 8,105 |
| 2025-01-30 | 8.100 | 8.100 | 8.100 | 8.100 | 7.067 | 2,206 |
| 2025-01-29 | 8.200 | 8.200 | 7.600 | 7.950 | 6.936 | 35,203 |
| 2025-01-28 | 8.200 | 8.200 | 8.150 | 8.200 | 7.154 | 6,753 |
| 2025-01-27 | 8.150 | 8.200 | 8.150 | 8.200 | 7.154 | 7,601 |
| 2025-01-24 | 8.200 | 8.200 | 8.200 | 8.200 | 7.154 | 4,405 |
| 2025-01-23 | 8.200 | 8.200 | 8.200 | 8.200 | 7.154 | 5,400 |
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.