Pato Chemical Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	8.200	8.200	8.150	8.150	7.111	42,900
2025-01-21	8.200	8.200	8.150	8.200	7.154	18,606
2025-01-20	8.300	8.300	8.200	8.300	7.242	2,627
2025-01-17	8.250	8.300	8.150	8.300	7.242	5,005
2025-01-16	8.250	8.250	8.200	8.200	7.154	156,505
2025-01-15	8.300	8.350	8.300	8.350	7.285	1,500
2025-01-14	8.300	8.350	8.250	8.350	7.285	8,410
2025-01-13	8.300	8.350	8.300	8.350	7.285	5,807
2025-01-10	8.350	8.350	8.300	8.300	7.242	79,906
2025-01-09	8.300	8.350	8.300	8.350	7.285	13,116
2025-01-08	8.350	8.350	8.300	8.350	7.285	13,100
2025-01-07	8.300	8.350	8.300	8.350	7.285	15,401
2025-01-06	8.400	8.400	8.300	8.350	7.285	17,906
2025-01-03	8.400	8.400	8.400	8.400	7.329	2,105
2025-01-02	8.350	8.400	8.350	8.400	7.329	26,140
2024-12-30	8.350	8.550	8.350	8.550	7.460	19,300
2024-12-27	8.350	8.350	8.350	8.350	7.285	2,100
2024-12-26	8.350	8.350	8.350	8.350	7.285	10,410
2024-12-25	8.350	8.350	8.300	8.350	7.285	1,311
2024-12-24	8.350	8.350	8.300	8.300	7.242	7,505
2024-12-23	8.250	8.350	8.250	8.350	7.285	14,212
2024-12-20	8.250	8.250	8.250	8.250	7.198	5,101
2024-12-19	8.300	8.350	8.200	8.250	7.198	33,708
2024-12-18	8.350	8.350	8.300	8.350	7.285	3,507
2024-12-17	8.350	8.350	8.300	8.350	7.285	2,252
2024-12-16	8.350	8.350	8.250	8.350	7.285	5,900
2024-12-13	8.350	8.350	8.300	8.350	7.285	120,100
2024-12-12	8.400	8.400	8.350	8.400	7.329	6,408
2024-12-11	8.400	8.400	8.350	8.400	7.329	7,307
2024-12-09	8.450	8.450	8.350	8.400	7.329	75,309
2024-12-06	8.500	8.500	8.450	8.500	7.416	34,000
2024-12-04	8.500	8.550	8.500	8.550	7.460	73,806
2024-12-03	8.500	8.500	8.450	8.500	7.416	140,005
2024-12-02	8.500	8.650	8.450	8.500	7.416	83,300
2024-11-29	8.500	8.500	8.450	8.500	7.416	38,306
2024-11-28	8.600	8.600	8.450	8.500	7.416	49,705
2024-11-27	8.600	8.650	8.450	8.600	7.503	12,520
2024-11-26	8.650	8.650	8.650	8.650	7.547	5,100
2024-11-25	8.700	8.700	8.650	8.650	7.547	32,601
2024-11-22	8.700	8.700	8.650	8.700	7.591	1,510
2024-11-21	8.650	8.700	8.600	8.700	7.591	13,913
2024-11-20	8.550	8.750	8.550	8.700	7.591	159,010
2024-11-19	8.500	8.600	8.500	8.600	7.503	6,112
2024-11-18	8.650	8.650	8.550	8.600	7.503	7,200
2024-11-15	8.650	8.650	8.500	8.650	7.547	66,414
2024-11-14	8.650	8.650	8.600	8.650	7.547	79,210
2024-11-13	8.650	8.650	8.650	8.650	7.547	16,823
2024-11-12	8.700	8.700	8.600	8.650	7.547	38,416
2024-11-11	8.750	8.750	8.650	8.700	7.591	1,706
2024-11-08	8.750	8.750	8.700	8.700	7.591	25,106
2024-11-07	8.750	8.750	8.700	8.750	7.634	15,305
2024-11-06	8.800	8.800	8.750	8.750	7.634	50,707
2024-11-05	8.900	8.900	8.700	8.800	7.678	30,313
2024-11-04	8.750	8.800	8.750	8.800	7.678	33,202
2024-11-01	8.800	8.800	8.750	8.800	7.678	28,943
2024-10-31	8.900	8.900	8.800	8.850	7.721	102,403
2024-10-30	8.950	8.950	8.900	8.900	7.765	34,933
2024-10-29	8.950	8.950	8.950	8.950	7.809	23,001
2024-10-28	9.000	9.000	8.900	8.950	7.809	46,014
2024-10-25	9.000	9.050	9.000	9.050	7.896	10,610

← NewerPage 8 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.