Patkol Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.490	0.500	0.490	0.490	0.490	312,900
2026-07-20	0.510	0.510	0.490	0.490	0.490	569,800
2026-07-17	0.530	0.530	0.500	0.500	0.500	1,316,201
2026-07-16	0.490	0.550	0.490	0.530	0.530	8,749,815
2026-07-15	0.490	0.520	0.470	0.480	0.480	1,976,300
2026-07-14	0.490	0.500	0.480	0.480	0.480	2,046,100
2026-07-13	0.470	0.510	0.470	0.480	0.480	5,664,499
2026-07-10	0.470	0.500	0.470	0.470	0.470	1,849,101
2026-07-09	0.450	0.480	0.450	0.470	0.470	621,200
2026-07-08	0.460	0.490	0.450	0.450	0.450	1,270,410
2026-07-07	0.460	0.480	0.460	0.460	0.460	76,300
2026-07-06	0.470	0.480	0.450	0.470	0.470	718,700
2026-07-03	0.460	0.470	0.450	0.470	0.470	106,200
2026-07-02	0.460	0.470	0.450	0.460	0.460	183,000
2026-07-01	0.470	0.470	0.450	0.470	0.470	315,400
2026-06-30	0.460	0.470	0.460	0.470	0.470	251,800
2026-06-29	0.450	0.470	0.450	0.460	0.460	431,700
2026-06-26	0.450	0.470	0.450	0.450	0.450	1,272,400
2026-06-25	0.450	0.460	0.440	0.440	0.440	450,500
2026-06-24	0.450	0.460	0.440	0.450	0.450	635,618
2026-06-23	0.460	0.490	0.450	0.450	0.450	1,839,600
2026-06-22	0.460	0.480	0.460	0.470	0.470	470,213
2026-06-19	0.480	0.490	0.460	0.460	0.460	2,150,506
2026-06-18	0.450	0.520	0.450	0.470	0.470	10,249,600
2026-06-17	0.470	0.470	0.450	0.450	0.450	698,500
2026-06-16	0.440	0.480	0.440	0.460	0.460	1,334,501
2026-06-15	0.460	0.460	0.440	0.440	0.440	58,501
2026-06-12	0.450	0.450	0.440	0.450	0.450	52,200
2026-06-11	0.440	0.450	0.440	0.440	0.440	88,100
2026-06-10	0.440	0.460	0.430	0.430	0.430	300,300
2026-06-09	0.470	0.470	0.440	0.440	0.440	278,301
2026-06-08	0.470	0.470	0.450	0.460	0.460	943,500
2026-06-05	0.430	0.520	0.430	0.460	0.460	9,609,000
2026-06-04	0.440	0.450	0.430	0.430	0.430	1,014,800
2026-06-02	0.440	0.470	0.430	0.450	0.450	1,575,000
2026-05-29	0.440	0.450	0.420	0.440	0.440	630,100
2026-05-28	0.440	0.450	0.430	0.430	0.430	1,451,600
2026-05-27	0.400	0.450	0.400	0.430	0.430	4,429,601
2026-05-26	0.410	0.420	0.400	0.400	0.400	200,300
2026-05-25	0.420	0.420	0.390	0.400	0.400	745,401
2026-05-22	0.420	0.420	0.400	0.400	0.400	298,800
2026-05-21	0.420	0.420	0.410	0.420	0.420	84,500
2026-05-20	0.410	0.430	0.410	0.410	0.410	298,000
2026-05-19	0.430	0.440	0.420	0.420	0.420	163,400
2026-05-18	0.420	0.430	0.400	0.430	0.430	491,101
2026-05-15	0.410	0.420	0.410	0.420	0.420	412,959
2026-05-14	0.420	0.430	0.400	0.410	0.410	646,000
2026-05-13	0.440	0.450	0.420	0.420	0.420	691,129
2026-05-12	0.430	0.440	0.420	0.420	0.420	576,501
2026-05-11	0.420	0.440	0.420	0.420	0.420	749,400
2026-05-08	0.440	0.450	0.440	0.440	0.440	883,200
2026-05-07	0.540	0.550	0.380	0.430	0.430	15,947,300
2026-05-06	0.570	0.570	0.530	0.540	0.540	1,338,501
2026-05-05	0.570	0.580	0.540	0.560	0.560	808,700
2026-04-30	0.570	0.580	0.560	0.560	0.560	1,747,901
2026-04-29	0.580	0.610	0.560	0.570	0.570	5,830,510
2026-04-28	0.590	0.590	0.570	0.570	0.570	1,967,200
2026-04-27	0.600	0.630	0.590	0.590	0.590	7,293,601
2026-04-24	0.560	0.580	0.540	0.570	0.570	3,956,490
2026-04-23	0.550	0.620	0.550	0.570	0.570	14,680,400

← NewerPage 2 of 21 · 1,216 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.