Patkol Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.720	0.720	0.700	0.710	0.710	152,400
2024-04-26	0.700	0.730	0.690	0.710	0.710	471,700
2024-04-25	0.720	0.720	0.700	0.700	0.700	1,456,300
2024-04-24	0.750	0.750	0.750	0.750	0.750	0
2024-04-23	0.740	0.760	0.740	0.750	0.750	290,100
2024-04-22	0.740	0.750	0.720	0.730	0.730	991,500
2024-04-19	0.900	0.900	0.900	0.900	0.900	0
2024-04-18	0.900	0.900	0.900	0.900	0.900	0
2024-04-17	0.900	0.900	0.900	0.900	0.900	0
2024-04-11	1.080	1.210	0.890	0.900	0.900	34,316,900
2024-04-10	0.970	1.050	0.960	1.050	1.050	2,280,000
2024-04-09	0.970	0.970	0.970	0.970	0.970	0
2024-04-05	0.980	1.020	0.970	0.970	0.970	909,900
2024-04-04	0.990	0.990	0.990	0.990	0.990	0
2024-04-03	0.990	1.020	0.950	0.990	0.990	1,392,500
2024-04-02	1.000	1.000	0.980	0.980	0.980	531,700
2024-04-01	0.990	1.080	0.980	0.990	0.990	3,552,300
2024-03-29	0.990	1.020	0.980	0.990	0.990	1,066,200
2024-03-28	1.000	1.000	1.000	1.000	1.000	0
2024-03-27	0.940	1.000	0.930	1.000	1.000	549,900
2024-03-26	0.940	0.940	0.940	0.940	0.940	0
2024-03-25	0.940	0.960	0.920	0.940	0.940	165,900
2024-03-22	0.970	0.970	0.970	0.970	0.970	0
2024-03-21	0.940	0.970	0.910	0.970	0.970	224,000
2024-03-20	0.990	0.990	0.990	0.990	0.990	0
2024-03-19	1.010	1.060	0.970	0.990	0.990	1,606,300
2024-03-18	0.960	1.000	0.940	0.980	0.980	238,400
2024-03-15	0.960	0.960	0.960	0.960	0.960	0
2024-03-14	0.950	0.960	0.910	0.960	0.960	65,100
2024-03-13	0.950	0.970	0.930	0.960	0.960	262,600
2024-03-12	0.950	0.950	0.950	0.950	0.950	0
2024-03-11	0.980	0.980	0.910	0.950	0.950	284,700
2024-03-08	0.920	1.030	0.910	0.980	0.980	379,500
2024-03-07	0.940	0.940	0.910	0.930	0.930	140,600
2024-03-06	0.930	0.950	0.910	0.950	0.950	35,900
2024-03-05	0.950	0.950	0.910	0.930	0.930	100,200
2024-03-04	0.960	0.990	0.930	0.960	0.960	92,400
2024-03-01	0.950	0.950	0.910	0.950	0.950	177,200
2024-02-29	0.970	0.970	0.950	0.960	0.960	134,400
2024-02-28	0.980	0.980	0.950	0.970	0.970	122,700
2024-02-27	1.020	1.020	0.940	0.980	0.980	688,200
2024-02-23	1.010	1.040	1.010	1.040	1.040	33,000
2024-02-22	1.030	1.030	1.010	1.030	1.030	44,100
2024-02-21	1.020	1.020	0.990	1.020	1.020	164,200
2024-02-20	1.040	1.060	0.990	1.030	1.030	424,800
2024-02-19	1.060	1.080	1.040	1.040	1.040	105,600
2024-02-16	1.060	1.060	1.050	1.060	1.060	31,700
2024-02-15	1.070	1.100	1.060	1.060	1.060	126,100
2024-02-14	1.050	1.110	1.050	1.090	1.090	298,900
2024-02-13	1.050	1.080	1.050	1.070	1.070	140,500
2024-02-12	1.030	1.070	1.030	1.070	1.070	230,900
2024-02-09	1.060	1.060	1.040	1.050	1.050	122,600
2024-02-08	1.060	1.070	1.040	1.070	1.070	50,200
2024-02-07	1.070	1.070	1.050	1.070	1.070	95,600
2024-02-06	1.040	1.090	1.030	1.080	1.080	421,800
2024-02-05	1.050	1.050	1.030	1.040	1.040	106,800
2024-02-02	1.020	1.070	1.020	1.040	1.040	202,500
2024-02-01	1.040	1.060	1.010	1.020	1.020	254,600
2024-01-31	1.070	1.070	1.040	1.040	1.040	179,800
2024-01-30	1.080	1.080	1.050	1.070	1.070	270,300

← NewerPage 11 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.