Pato Chemical Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	9.050	9.050	9.050	9.050	7.896	5,805
2024-10-22	9.000	9.050	9.000	9.050	7.896	3,508
2024-10-21	9.100	9.150	8.950	9.150	7.983	45,127
2024-10-18	9.150	9.150	9.050	9.150	7.983	15,915
2024-10-17	9.150	9.150	9.050	9.150	7.983	22,114
2024-10-16	9.150	9.300	9.100	9.300	8.114	8,505
2024-10-11	9.300	9.300	9.050	9.300	8.114	10,324
2024-10-10	9.300	9.300	9.300	9.300	8.114	326
2024-10-09	9.200	9.350	9.200	9.350	8.158	911
2024-10-07	9.300	9.300	9.150	9.250	8.070	8,710
2024-10-04	9.200	9.400	9.200	9.350	8.158	605
2024-10-03	9.300	9.300	9.150	9.300	8.114	20,211
2024-10-02	9.350	9.350	9.250	9.300	8.114	4,111
2024-10-01	9.200	9.300	9.200	9.300	8.114	8,105
2024-09-30	9.200	9.250	9.150	9.250	8.070	14,906
2024-09-27	9.200	9.350	9.200	9.350	8.158	4,405
2024-09-26	9.300	9.300	9.150	9.250	8.070	11,006
2024-09-25	9.550	9.550	9.300	9.300	8.114	5,006
2024-09-24	9.350	9.400	9.300	9.400	8.201	9,411
2024-09-23	9.400	9.500	9.400	9.500	8.289	6,012
2024-09-20	9.350	9.500	9.350	9.500	8.289	6,591
2024-09-19	9.450	9.500	9.200	9.500	8.289	9,605
2024-09-18	9.250	9.250	9.150	9.250	8.070	5,407
2024-09-17	9.250	9.350	9.200	9.350	8.158	5,306
2024-09-16	9.200	9.250	9.200	9.250	8.070	4,905
2024-09-13	9.200	9.300	9.200	9.300	8.114	12,107
2024-09-12	9.150	9.300	9.000	9.250	8.070	24,370
2024-09-11	9.250	9.400	9.250	9.400	8.201	2,704
2024-09-10	9.150	9.500	9.100	9.400	8.201	6,814
2024-09-09	9.350	9.400	9.150	9.400	8.201	3,410
2024-09-06	9.250	9.400	9.050	9.350	8.158	11,409
2024-09-05	9.150	9.450	9.050	9.250	8.070	10,203
2024-09-04	9.150	9.250	9.150	9.250	8.070	3,109
2024-09-03	9.150	9.300	9.050	9.300	8.114	9,008
2024-09-02	9.400	9.400	9.000	9.150	7.983	11,723
2024-08-30	9.150	9.200	9.050	9.100	7.940	9,111
2024-08-29	9.250	9.400	9.050	9.400	8.201	3,603
2024-08-28	9.050	9.350	9.050	9.350	8.158	801
2024-08-27	9.050	9.100	9.050	9.100	7.940	2,900
2024-08-26	9.050	9.100	9.000	9.050	7.896	112,003
2024-08-23	9.050	9.050	9.000	9.050	7.896	20,906
2024-08-22	9.100	9.100	9.000	9.050	7.896	173,203
2024-08-21	8.900	9.100	8.900	9.100	7.940	63,002
2024-08-20	9.050	9.100	9.000	9.100	7.940	68,904
2024-08-19	9.050	9.100	9.050	9.050	7.896	8,103
2024-08-16	9.100	9.150	9.100	9.100	7.940	2,303
2024-08-15	9.150	9.150	9.050	9.100	7.940	18,520
2024-08-14	9.100	9.150	9.000	9.150	7.983	104,803
2024-08-13	9.100	9.100	8.950	9.100	7.940	86,905
2024-08-09	9.050	9.100	9.000	9.100	7.940	22,205
2024-08-08	9.400	9.400	9.000	9.050	7.896	29,312
2024-08-07	9.400	9.450	9.400	9.450	8.245	1,405
2024-08-06	9.400	9.450	9.350	9.450	8.245	2,605
2024-08-05	9.400	9.500	9.400	9.500	8.289	1,206
2024-08-02	9.300	9.550	9.100	9.500	8.289	709
2024-07-31	9.600	9.600	9.550	9.550	8.332	1,105
2024-07-30	9.500	9.550	9.250	9.550	8.332	6,921
2024-07-26	9.300	9.450	9.250	9.400	8.201	5,205
2024-07-25	9.200	9.500	9.000	9.250	8.070	53,905
2024-07-23	9.600	9.600	9.550	9.600	8.376	7,217

← NewerPage 9 of 21 · 1,201 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.