Patkol Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.680	0.680	0.680	0.680	0.680	0
2024-07-26	0.670	0.700	0.650	0.680	0.680	287,900
2024-07-25	0.680	0.700	0.670	0.670	0.670	194,400
2024-07-24	0.650	0.710	0.640	0.680	0.680	284,100
2024-07-23	0.680	0.700	0.640	0.640	0.640	141,900
2024-07-19	0.720	0.720	0.670	0.680	0.680	971,500
2024-07-18	0.780	0.780	0.690	0.720	0.720	768,600
2024-07-17	0.800	0.800	0.800	0.800	0.800	0
2024-07-16	0.820	0.820	0.780	0.800	0.800	552,400
2024-07-15	0.830	0.830	0.830	0.830	0.830	0
2024-07-12	0.830	0.830	0.830	0.830	0.830	0
2024-07-11	0.830	0.830	0.830	0.830	0.830	0
2024-07-10	0.820	0.870	0.820	0.830	0.830	3,449,800
2024-07-09	0.840	0.840	0.840	0.840	0.840	0
2024-07-08	0.850	0.870	0.840	0.840	0.840	1,676,500
2024-07-05	0.830	0.910	0.830	0.860	0.860	7,609,100
2024-07-04	0.830	0.860	0.820	0.830	0.830	1,561,900
2024-07-03	0.810	0.850	0.810	0.820	0.820	3,005,700
2024-07-02	0.790	0.790	0.790	0.790	0.790	0
2024-07-01	0.790	0.790	0.790	0.790	0.790	0
2024-06-28	0.870	0.880	0.750	0.790	0.790	3,915,200
2024-06-27	0.930	0.930	0.850	0.850	0.850	6,929,700
2024-06-26	0.940	0.940	0.940	0.940	0.940	0
2024-06-25	0.940	0.940	0.940	0.940	0.940	0
2024-06-24	0.930	1.000	0.910	0.940	0.940	13,310,900
2024-06-21	0.820	0.980	0.810	0.930	0.930	31,743,300
2024-06-20	0.800	0.890	0.780	0.840	0.840	22,155,500
2024-06-19	0.920	0.920	0.920	0.920	0.920	0
2024-06-18	0.920	0.920	0.920	0.920	0.920	0
2024-06-17	0.920	0.920	0.920	0.920	0.920	0
2024-06-14	0.840	0.990	0.840	0.920	0.920	59,609,000
2024-06-13	0.850	0.960	0.780	0.780	0.780	33,879,700
2024-06-12	0.690	0.770	0.690	0.770	0.770	67,225,600
2024-06-11	0.550	0.610	0.550	0.590	0.590	110,500
2024-06-10	0.590	0.590	0.550	0.550	0.550	285,700
2024-06-07	0.610	0.610	0.610	0.610	0.610	0
2024-06-06	0.630	0.630	0.610	0.610	0.610	311,400
2024-06-05	0.650	0.660	0.630	0.630	0.630	175,300
2024-06-04	0.660	0.660	0.640	0.650	0.650	221,700
2024-05-31	0.660	0.660	0.660	0.660	0.660	0
2024-05-30	0.660	0.660	0.660	0.660	0.660	0
2024-05-29	0.660	0.670	0.660	0.660	0.660	84,000
2024-05-28	0.680	0.680	0.660	0.670	0.670	74,200
2024-05-27	0.670	0.670	0.650	0.670	0.670	105,900
2024-05-24	0.650	0.650	0.650	0.650	0.650	0
2024-05-23	0.660	0.670	0.650	0.650	0.650	295,100
2024-05-21	0.690	0.690	0.690	0.690	0.690	0
2024-05-20	0.690	0.690	0.690	0.690	0.690	0
2024-05-17	0.670	0.690	0.670	0.690	0.690	475,400
2024-05-16	0.710	0.710	0.710	0.710	0.710	0
2024-05-15	0.710	0.710	0.710	0.710	0.710	0
2024-05-14	0.710	0.720	0.700	0.710	0.710	283,400
2024-05-13	0.720	0.730	0.710	0.710	0.710	183,600
2024-05-10	0.720	0.720	0.710	0.710	0.710	284,800
2024-05-09	0.730	0.750	0.710	0.710	0.710	1,659,200
2024-05-08	0.710	0.760	0.710	0.720	0.720	2,200,600
2024-05-07	0.710	0.710	0.710	0.710	0.710	0
2024-05-03	0.710	0.730	0.710	0.710	0.710	622,600
2024-05-02	0.710	0.710	0.710	0.710	0.710	0
2024-04-30	0.710	0.710	0.710	0.710	0.710	0

← NewerPage 10 of 21 · 1,217 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.