Patkol Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.030	1.040	1.000	1.040	1.040	10,800
2023-10-30	1.030	1.030	0.990	1.020	1.020	14,500
2023-10-27	1.050	1.050	1.010	1.020	1.020	122,700
2023-10-26	1.120	1.120	0.970	1.050	1.050	285,100
2023-10-25	1.200	1.210	1.080	1.160	1.160	78,100
2023-10-24	1.150	1.150	1.080	1.110	1.110	121,900
2023-10-20	1.240	1.240	1.150	1.190	1.190	84,000
2023-10-19	1.110	1.280	1.100	1.240	1.240	133,700
2023-10-18	1.320	1.320	1.300	1.310	1.310	3,900
2023-10-17	1.280	1.320	1.280	1.310	1.310	4,300
2023-10-16	1.300	1.390	1.100	1.300	1.300	69,200
2023-10-12	1.380	1.440	1.360	1.400	1.400	739,100
2023-10-11	1.240	1.380	1.210	1.380	1.380	157,500
2023-10-10	1.300	1.300	1.270	1.280	1.280	36,900
2023-10-09	1.340	1.340	1.300	1.310	1.310	41,400
2023-10-06	1.340	1.370	1.300	1.370	1.370	217,300
2023-10-05	1.350	1.380	1.340	1.380	1.380	12,600
2023-10-04	1.350	1.380	1.320	1.370	1.370	97,400
2023-10-03	1.400	1.400	1.370	1.390	1.390	4,000
2023-10-02	1.420	1.420	1.410	1.410	1.410	7,300
2023-09-29	1.410	1.430	1.400	1.430	1.430	12,500
2023-09-28	1.480	1.480	1.430	1.440	1.440	9,700
2023-09-27	1.430	1.430	1.410	1.410	1.410	11,400
2023-09-26	1.440	1.450	1.360	1.430	1.430	7,600
2023-09-25	1.450	1.450	1.410	1.410	1.410	1,200
2023-09-22	1.430	1.430	1.390	1.420	1.420	2,100
2023-09-21	1.390	1.410	1.360	1.400	1.400	75,400
2023-09-20	1.430	1.430	1.350	1.430	1.430	81,200
2023-09-19	1.450	1.470	1.430	1.470	1.470	10,900
2023-09-18	1.460	1.500	1.400	1.500	1.500	95,100
2023-09-15	1.480	1.480	1.430	1.470	1.470	54,100
2023-09-14	1.460	1.480	1.420	1.480	1.480	45,500
2023-09-13	1.450	1.480	1.450	1.480	1.480	15,200
2023-09-12	1.450	1.490	1.450	1.480	1.480	2,500
2023-09-11	1.500	1.510	1.470	1.480	1.480	122,700
2023-09-08	1.490	1.510	1.480	1.510	1.510	9,900
2023-09-07	1.480	1.490	1.440	1.490	1.490	11,500
2023-09-06	1.430	1.560	1.430	1.490	1.490	310,000
2023-09-05	1.480	1.480	1.400	1.400	1.400	22,900
2023-09-04	1.510	1.570	1.450	1.480	1.480	285,500
2023-09-01	1.510	1.520	1.490	1.500	1.500	97,500
2023-08-31	1.500	1.510	1.470	1.510	1.510	19,700
2023-08-30	1.530	1.530	1.470	1.530	1.530	42,600
2023-08-29	1.460	1.530	1.460	1.500	1.500	49,200
2023-08-28	1.450	1.600	1.430	1.510	1.510	757,000
2023-08-25	1.470	1.470	1.420	1.440	1.440	52,600
2023-08-24	1.450	1.450	1.420	1.450	1.450	23,000
2023-08-23	1.480	1.500	1.420	1.450	1.450	113,500
2023-08-22	1.430	1.430	1.430	1.430	1.430	500
2023-08-21	1.380	1.440	1.310	1.430	1.430	49,700
2023-08-18	1.380	1.450	1.310	1.430	1.430	31,500
2023-08-17	1.420	1.440	1.370	1.400	1.400	97,700
2023-08-16	1.380	1.410	1.360	1.400	1.400	63,300
2023-08-15	1.300	1.410	1.300	1.410	1.410	10,800
2023-08-11	1.400	1.400	1.370	1.400	1.400	16,500
2023-08-10	1.370	1.400	1.370	1.400	1.400	19,900
2023-08-09	1.360	1.410	1.360	1.410	1.410	600
2023-08-08	1.390	1.420	1.360	1.410	1.410	16,100
2023-08-07	1.400	1.420	1.390	1.400	1.400	5,700
2023-08-04	1.440	1.440	1.370	1.400	1.400	23,600

← NewerPage 13 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.