Patkol Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.370	1.370	1.300	1.370	1.370	65,200
2023-05-03	1.350	1.360	1.280	1.360	1.360	30,600
2023-05-02	1.390	1.390	1.350	1.390	1.390	2,700
2023-04-28	1.440	1.440	1.420	1.430	1.430	7,200
2023-04-27	1.330	1.450	1.310	1.450	1.450	150,600
2023-04-26	1.340	1.350	1.320	1.350	1.350	108,600
2023-04-25	1.390	1.390	1.330	1.330	1.330	230,500
2023-04-24	1.430	1.430	1.380	1.380	1.380	106,800
2023-04-21	1.470	1.470	1.430	1.450	1.450	51,700
2023-04-20	1.480	1.480	1.470	1.470	1.470	17,500
2023-04-19	1.470	1.480	1.460	1.480	1.480	74,800
2023-04-18	1.470	1.480	1.470	1.480	1.480	7,200
2023-04-17	1.460	1.480	1.430	1.480	1.480	26,500
2023-04-12	1.480	1.480	1.480	1.480	1.480	0
2023-04-11	1.480	1.480	1.450	1.480	1.480	6,100
2023-04-10	1.470	1.490	1.470	1.490	1.490	35,300
2023-04-07	1.480	1.480	1.470	1.470	1.470	9,000
2023-04-05	1.480	1.490	1.460	1.460	1.460	30,100
2023-04-04	1.500	1.500	1.450	1.450	1.450	24,700
2023-04-03	1.500	1.510	1.490	1.510	1.510	11,400
2023-03-31	1.510	1.520	1.490	1.500	1.500	17,300
2023-03-30	1.490	1.510	1.450	1.470	1.470	66,300
2023-03-29	1.500	1.540	1.480	1.510	1.510	54,600
2023-03-28	1.500	1.580	1.460	1.500	1.500	141,700
2023-03-27	1.460	1.510	1.450	1.500	1.500	60,700
2023-03-24	1.450	1.460	1.450	1.460	1.460	69,400
2023-03-23	1.410	1.460	1.410	1.450	1.450	78,600
2023-03-22	1.440	1.440	1.410	1.410	1.410	115,100
2023-03-21	1.420	1.480	1.380	1.450	1.450	634,100
2023-03-20	1.500	1.500	1.470	1.480	1.480	102,400
2023-03-17	1.480	1.530	1.480	1.490	1.490	44,000
2023-03-16	1.540	1.540	1.490	1.530	1.530	120,700
2023-03-15	1.610	1.610	1.540	1.590	1.590	28,300
2023-03-14	1.580	1.580	1.530	1.540	1.540	7,800
2023-03-13	1.610	1.610	1.540	1.600	1.600	213,800
2023-03-10	1.530	1.610	1.530	1.610	1.610	161,800
2023-03-09	1.590	1.610	1.590	1.610	1.610	8,600
2023-03-08	1.610	1.610	1.580	1.600	1.600	44,300
2023-03-07	1.600	1.610	1.580	1.610	1.610	30,200
2023-03-03	1.570	1.610	1.570	1.600	1.600	42,000
2023-03-02	1.630	1.630	1.550	1.630	1.630	226,300
2023-03-01	1.500	1.670	1.440	1.630	1.630	292,600
2023-02-28	1.630	1.630	1.580	1.580	1.580	93,000
2023-02-27	1.630	1.640	1.600	1.600	1.600	16,100
2023-02-24	1.590	1.600	1.590	1.600	1.600	212,400
2023-02-23	1.620	1.630	1.610	1.610	1.610	12,400
2023-02-22	1.590	1.620	1.570	1.610	1.610	157,700
2023-02-21	1.600	1.600	1.570	1.580	1.580	138,300
2023-02-20	1.570	1.600	1.560	1.600	1.600	51,600
2023-02-17	1.600	1.600	1.540	1.580	1.580	90,900
2023-02-16	1.610	1.610	1.590	1.590	1.590	88,300
2023-02-15	1.630	1.630	1.510	1.600	1.600	420,800
2023-02-14	1.640	1.640	1.600	1.630	1.630	261,800
2023-02-13	1.660	1.680	1.630	1.630	1.630	546,900
2023-02-10	1.660	1.710	1.660	1.660	1.660	155,000
2023-02-09	1.660	1.690	1.660	1.660	1.660	245,200
2023-02-08	1.700	1.700	1.650	1.660	1.660	453,800
2023-02-07	1.710	1.730	1.700	1.700	1.700	152,700
2023-02-06	1.720	1.740	1.700	1.710	1.710	356,600
2023-02-03	1.710	1.760	1.700	1.720	1.720	353,400

← NewerPage 15 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.