Patkol Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.620	0.620	0.500	0.550	0.550	6,365,491
2026-04-21	0.630	0.680	0.600	0.600	0.600	16,901,439
2026-04-20	0.460	0.590	0.460	0.550	0.550	22,854,600
2026-04-17	0.400	0.510	0.400	0.460	0.460	13,848,820
2026-04-16	0.410	0.420	0.400	0.400	0.400	118,800
2026-04-10	0.420	0.420	0.410	0.410	0.410	295,100
2026-04-09	0.410	0.430	0.410	0.410	0.410	157,500
2026-04-08	0.420	0.420	0.410	0.410	0.410	350,605
2026-04-07	0.430	0.440	0.410	0.410	0.410	215,109
2026-04-03	0.410	0.440	0.410	0.420	0.420	832,222
2026-04-02	0.410	0.490	0.400	0.420	0.420	7,915,916
2026-04-01	0.410	0.420	0.400	0.400	0.400	283,200
2026-03-31	0.420	0.420	0.400	0.410	0.410	295,845
2026-03-30	0.440	0.440	0.420	0.420	0.420	542,607
2026-03-27	0.380	0.470	0.380	0.440	0.440	5,805,179
2026-03-26	0.390	0.390	0.380	0.380	0.380	304,400
2026-03-25	0.390	0.400	0.380	0.380	0.380	162,700
2026-03-24	0.400	0.400	0.380	0.380	0.380	411,252
2026-03-23	0.390	0.400	0.390	0.400	0.400	224,900
2026-03-20	0.390	0.400	0.390	0.400	0.400	256,500
2026-03-19	0.410	0.410	0.390	0.390	0.390	218,001
2026-03-18	0.380	0.440	0.380	0.400	0.400	1,744,321
2026-03-17	0.390	0.390	0.370	0.380	0.380	310,200
2026-03-16	0.390	0.390	0.370	0.390	0.390	53,100
2026-03-13	0.390	0.400	0.390	0.400	0.400	15,200
2026-03-12	0.390	0.400	0.390	0.400	0.400	103,810
2026-03-11	0.390	0.400	0.390	0.400	0.400	179,601
2026-03-10	0.400	0.400	0.390	0.400	0.400	111,700
2026-03-09	0.390	0.400	0.390	0.400	0.400	110,001
2026-03-06	0.400	0.400	0.380	0.400	0.400	103,500
2026-03-05	0.400	0.410	0.390	0.400	0.400	28,700
2026-03-04	0.410	0.420	0.380	0.400	0.400	308,500
2026-03-02	0.400	0.430	0.400	0.430	0.430	411,600
2026-02-27	0.450	0.460	0.440	0.460	0.460	268,400
2026-02-26	0.450	0.470	0.450	0.460	0.460	419,600
2026-02-25	0.470	0.480	0.460	0.470	0.470	240,601
2026-02-24	0.480	0.480	0.460	0.470	0.470	117,300
2026-02-23	0.470	0.480	0.460	0.480	0.480	184,349
2026-02-20	0.480	0.480	0.460	0.470	0.470	216,400
2026-02-19	0.470	0.480	0.470	0.480	0.480	355,122
2026-02-18	0.470	0.480	0.460	0.470	0.470	145,203
2026-02-17	0.440	0.470	0.440	0.470	0.470	372,200
2026-02-16	0.440	0.450	0.430	0.450	0.450	53,700
2026-02-13	0.440	0.450	0.440	0.440	0.440	106,400
2026-02-12	0.440	0.450	0.430	0.450	0.450	108,359
2026-02-11	0.450	0.450	0.440	0.440	0.440	39,114
2026-02-10	0.430	0.450	0.430	0.450	0.450	298,600
2026-02-09	0.430	0.450	0.420	0.440	0.440	413,700
2026-02-06	0.490	0.490	0.420	0.430	0.430	2,487,824
2026-02-05	0.500	0.500	0.490	0.500	0.500	6,600
2026-02-04	0.490	0.500	0.490	0.500	0.500	6,429
2026-02-03	0.480	0.500	0.470	0.500	0.500	67,101
2026-02-02	0.500	0.500	0.470	0.480	0.480	78,000
2026-01-30	0.510	0.520	0.490	0.490	0.490	219,900
2026-01-29	0.500	0.530	0.500	0.530	0.530	9,500
2026-01-28	0.520	0.520	0.500	0.500	0.500	49,700
2026-01-27	0.520	0.530	0.520	0.530	0.530	17,700
2026-01-26	0.520	0.530	0.520	0.530	0.530	400
2026-01-23	0.520	0.530	0.510	0.530	0.530	104,150
2026-01-22	0.530	0.540	0.520	0.530	0.530	77,900

← NewerPage 3 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.