Patkol Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.440	1.440	1.380	1.380	1.380	3,200
2023-08-02	1.420	1.420	1.390	1.400	1.400	16,100
2023-07-31	1.390	1.430	1.380	1.430	1.430	3,400
2023-07-27	1.400	1.400	1.350	1.400	1.400	1,900
2023-07-26	1.380	1.400	1.330	1.400	1.400	56,400
2023-07-25	1.450	1.450	1.380	1.400	1.400	8,200
2023-07-24	1.390	1.410	1.310	1.400	1.400	25,700
2023-07-21	1.380	1.390	1.330	1.350	1.350	16,200
2023-07-20	1.300	1.400	1.300	1.340	1.340	13,100
2023-07-19	1.350	1.350	1.320	1.330	1.330	14,300
2023-07-18	1.380	1.380	1.340	1.340	1.340	7,500
2023-07-17	1.300	1.350	1.300	1.340	1.340	37,300
2023-07-14	1.280	1.320	1.280	1.320	1.320	60,300
2023-07-13	1.320	1.320	1.250	1.310	1.310	14,400
2023-07-12	1.320	1.330	1.270	1.310	1.310	11,700
2023-07-11	1.260	1.340	1.260	1.320	1.320	15,300
2023-07-10	1.350	1.350	1.260	1.330	1.330	300
2023-07-07	1.350	1.350	1.330	1.330	1.330	1,700
2023-07-06	1.340	1.340	1.290	1.330	1.330	3,900
2023-07-05	1.320	1.370	1.320	1.340	1.340	16,400
2023-07-04	1.310	1.390	1.270	1.320	1.320	69,800
2023-07-03	1.200	1.450	1.200	1.290	1.290	303,300
2023-06-30	1.180	1.200	1.180	1.190	1.190	12,301
2023-06-29	1.170	1.190	1.150	1.190	1.190	71,400
2023-06-28	1.200	1.210	1.170	1.190	1.190	351,410
2023-06-27	1.180	1.340	1.170	1.250	1.250	42,100
2023-06-26	1.430	1.430	1.110	1.240	1.240	260,000
2023-06-23	1.350	1.350	1.340	1.350	1.350	26,300
2023-06-22	1.400	1.400	1.330	1.340	1.340	19,600
2023-06-21	1.430	1.460	1.400	1.430	1.430	27,800
2023-06-20	1.460	1.460	1.380	1.450	1.450	83,900
2023-06-19	1.440	1.500	1.430	1.490	1.490	212,400
2023-06-16	1.370	1.440	1.360	1.440	1.440	17,500
2023-06-15	1.370	1.410	1.330	1.370	1.370	32,500
2023-06-14	1.410	1.410	1.370	1.370	1.370	12,600
2023-06-13	1.380	1.380	1.360	1.380	1.380	84,500
2023-06-12	1.380	1.390	1.370	1.380	1.380	35,600
2023-06-09	1.500	1.500	1.400	1.400	1.400	123,800
2023-06-08	1.410	1.460	1.410	1.430	1.430	89,500
2023-06-07	1.410	1.410	1.370	1.400	1.400	37,800
2023-06-06	1.350	1.410	1.350	1.410	1.410	41,300
2023-06-02	1.390	1.400	1.360	1.390	1.390	90,000
2023-06-01	1.360	1.400	1.360	1.380	1.380	121,700
2023-05-31	1.310	1.350	1.300	1.330	1.330	60,600
2023-05-30	1.220	1.330	1.220	1.300	1.300	69,100
2023-05-29	1.260	1.260	1.250	1.260	1.260	4,200
2023-05-26	1.170	1.280	1.170	1.270	1.270	43,200
2023-05-25	1.280	1.280	1.200	1.230	1.230	47,600
2023-05-24	1.250	1.280	1.220	1.240	1.240	58,900
2023-05-23	1.160	1.250	1.160	1.240	1.240	75,600
2023-05-22	1.120	1.170	1.050	1.150	1.150	166,500
2023-05-19	1.300	1.300	1.090	1.120	1.120	425,200
2023-05-18	1.320	1.320	1.290	1.310	1.310	15,800
2023-05-17	1.300	1.320	1.290	1.320	1.320	12,100
2023-05-16	1.310	1.320	1.300	1.300	1.300	53,600
2023-05-15	1.330	1.330	1.320	1.320	1.320	29,800
2023-05-12	1.350	1.350	1.330	1.330	1.330	37,600
2023-05-11	1.340	1.360	1.340	1.360	1.360	13,000
2023-05-10	1.370	1.380	1.350	1.360	1.360	22,700
2023-05-09	1.340	1.350	1.320	1.340	1.340	125,500

← NewerPage 14 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.