Patkol Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.450	0.460	0.440	0.450	0.450	247,800
2026-10-19	0.450	0.470	0.450	0.450	0.450	663,301
2026-10-15	0.450	0.460	0.440	0.450	0.450	334,321
2026-10-14	0.470	0.470	0.440	0.450	0.450	1,024,900
2026-10-12	0.470	0.470	0.460	0.460	0.460	174,103
2026-10-09	0.480	0.480	0.460	0.460	0.460	719,408
2026-10-08	0.470	0.470	0.460	0.460	0.460	302,000
2026-10-07	0.460	0.470	0.460	0.460	0.460	316,101
2026-10-06	0.470	0.480	0.460	0.460	0.460	259,800
2026-10-05	0.480	0.480	0.460	0.460	0.460	673,600
2026-10-02	0.480	0.480	0.470	0.480	0.480	80,600
2026-10-01	0.470	0.500	0.460	0.470	0.470	746,300
2026-09-30	0.480	0.500	0.460	0.470	0.470	1,257,400
2026-09-29	0.490	0.500	0.480	0.490	0.490	439,200
2026-09-28	0.490	0.510	0.480	0.480	0.480	1,857,700
2026-09-25	0.480	0.510	0.480	0.480	0.480	3,113,000
2026-09-24	0.480	0.490	0.470	0.480	0.480	471,401
2026-09-23	0.490	0.490	0.470	0.480	0.480	424,601
2026-09-22	0.490	0.500	0.480	0.480	0.480	480,802
2026-09-21	0.500	0.500	0.480	0.490	0.490	398,931
2026-09-18	0.490	0.500	0.490	0.490	0.490	427,900
2026-09-17	0.490	0.500	0.480	0.490	0.490	294,700
2026-09-16	0.490	0.510	0.480	0.480	0.480	1,977,200
2026-09-15	0.550	0.550	0.490	0.490	0.490	6,965,830
2026-09-14	0.500	0.550	0.490	0.520	0.520	10,219,200
2026-09-11	0.510	0.510	0.480	0.490	0.490	665,500
2026-09-10	0.500	0.520	0.490	0.500	0.500	1,146,600
2026-09-09	0.500	0.520	0.490	0.490	0.490	1,820,003
2026-09-08	0.490	0.510	0.490	0.500	0.500	1,831,805
2026-09-07	0.480	0.510	0.480	0.490	0.490	1,027,400
2026-09-04	0.470	0.500	0.460	0.470	0.470	1,524,700
2026-09-03	0.470	0.480	0.460	0.460	0.460	454,000
2026-09-02	0.480	0.480	0.470	0.470	0.470	443,800
2026-09-01	0.480	0.490	0.480	0.480	0.480	324,601
2026-08-31	0.490	0.500	0.480	0.480	0.480	369,000
2026-08-28	0.490	0.500	0.490	0.490	0.490	572,400
2026-08-27	0.500	0.520	0.490	0.490	0.490	772,340
2026-08-26	0.490	0.540	0.480	0.500	0.500	5,294,900
2026-08-25	0.490	0.510	0.490	0.490	0.490	507,400
2026-08-24	0.500	0.530	0.490	0.490	0.490	3,540,200
2026-08-21	0.480	0.510	0.470	0.500	0.500	3,607,900
2026-08-20	0.470	0.500	0.470	0.480	0.480	1,772,200
2026-08-19	0.470	0.480	0.460	0.470	0.470	513,600
2026-08-18	0.460	0.470	0.450	0.470	0.470	726,600
2026-08-17	0.470	0.480	0.460	0.470	0.470	246,800
2026-08-14	0.480	0.480	0.470	0.470	0.470	433,800
2026-08-13	0.490	0.490	0.470	0.480	0.480	952,700
2026-08-11	0.500	0.500	0.480	0.490	0.490	261,101
2026-08-10	0.490	0.510	0.480	0.500	0.500	985,900
2026-08-07	0.480	0.530	0.480	0.490	0.490	5,147,900
2026-08-06	0.470	0.480	0.460	0.480	0.480	304,900
2026-08-05	0.480	0.480	0.460	0.470	0.470	243,700
2026-08-04	0.490	0.490	0.480	0.480	0.480	105,100
2026-08-03	0.470	0.490	0.470	0.480	0.480	92,900
2026-07-31	0.470	0.490	0.470	0.490	0.490	96,003
2026-07-30	0.490	0.490	0.470	0.470	0.470	479,566
2026-07-27	0.490	0.490	0.470	0.490	0.490	116,700
2026-07-24	0.490	0.490	0.480	0.480	0.480	77,702
2026-07-23	0.490	0.500	0.480	0.480	0.480	254,400
2026-07-22	0.500	0.510	0.480	0.490	0.490	530,401

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-11	0.0650 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.