Patkol Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.520	0.540	0.520	0.540	0.540	146,400
2026-01-20	0.540	0.540	0.520	0.530	0.530	63,700
2026-01-19	0.520	0.530	0.510	0.530	0.530	35,000
2026-01-16	0.540	0.540	0.510	0.540	0.540	219,201
2026-01-15	0.510	0.540	0.510	0.540	0.540	33,300
2026-01-14	0.520	0.530	0.490	0.520	0.520	115,302
2026-01-13	0.530	0.530	0.520	0.530	0.530	21,820
2026-01-12	0.530	0.540	0.510	0.540	0.540	312,300
2026-01-09	0.530	0.540	0.530	0.540	0.540	20,500
2026-01-08	0.530	0.550	0.520	0.540	0.540	511,902
2026-01-07	0.520	0.560	0.520	0.530	0.530	558,200
2026-01-06	0.540	0.560	0.530	0.530	0.530	56,901
2026-01-05	0.530	0.540	0.510	0.530	0.530	55,300
2025-12-30	0.530	0.550	0.530	0.530	0.530	33,600
2025-12-29	0.520	0.550	0.520	0.530	0.530	148,099
2025-12-26	0.530	0.530	0.510	0.530	0.530	64,000
2025-12-25	0.540	0.540	0.530	0.540	0.540	162,243
2025-12-24	0.520	0.560	0.520	0.530	0.530	1,034,100
2025-12-23	0.530	0.540	0.510	0.530	0.530	126,700
2025-12-22	0.530	0.540	0.530	0.530	0.530	28,200
2025-12-19	0.530	0.530	0.520	0.530	0.530	15,600
2025-12-18	0.550	0.550	0.520	0.530	0.530	68,500
2025-12-17	0.550	0.550	0.520	0.530	0.530	91,200
2025-12-16	0.550	0.550	0.530	0.540	0.540	22,800
2025-12-15	0.560	0.560	0.540	0.550	0.550	302,000
2025-12-12	0.550	0.560	0.540	0.550	0.550	62,800
2025-12-11	0.550	0.560	0.530	0.550	0.550	184,000
2025-12-09	0.560	0.570	0.550	0.560	0.560	5,900
2025-12-08	0.560	0.570	0.550	0.560	0.560	48,419
2025-12-04	0.560	0.560	0.540	0.560	0.560	494,800
2025-12-03	0.550	0.570	0.550	0.560	0.560	96,200
2025-12-02	0.550	0.560	0.540	0.560	0.560	223,900
2025-12-01	0.560	0.560	0.540	0.550	0.550	12,800
2025-11-28	0.560	0.560	0.530	0.550	0.550	233,900
2025-11-27	0.560	0.570	0.550	0.550	0.550	116,300
2025-11-26	0.560	0.570	0.560	0.560	0.560	29,100
2025-11-25	0.570	0.570	0.550	0.570	0.570	36,400
2025-11-24	0.560	0.580	0.550	0.570	0.570	171,600
2025-11-21	0.570	0.570	0.540	0.560	0.560	107,600
2025-11-20	0.570	0.570	0.550	0.560	0.560	33,700
2025-11-19	0.560	0.580	0.550	0.560	0.560	38,100
2025-11-18	0.570	0.570	0.540	0.560	0.560	50,500
2025-11-17	0.570	0.570	0.530	0.550	0.550	100,400
2025-11-14	0.590	0.590	0.520	0.560	0.560	55,900
2025-11-13	0.580	0.590	0.550	0.580	0.580	64,400
2025-11-12	0.580	0.590	0.570	0.590	0.590	149,902
2025-11-11	0.590	0.590	0.580	0.590	0.590	195,300
2025-11-10	0.590	0.590	0.570	0.590	0.590	16,800
2025-11-07	0.550	0.590	0.550	0.580	0.580	161,600
2025-11-06	0.590	0.590	0.550	0.550	0.550	127,300
2025-11-05	0.590	0.590	0.570	0.580	0.580	294,800
2025-11-04	0.600	0.600	0.580	0.600	0.600	18,400
2025-11-03	0.600	0.600	0.590	0.590	0.590	42,000
2025-10-31	0.600	0.600	0.580	0.600	0.600	62,000
2025-10-30	0.590	0.600	0.580	0.590	0.590	125,600
2025-10-29	0.610	0.610	0.590	0.590	0.590	29,301
2025-10-28	0.600	0.610	0.590	0.610	0.610	38,900
2025-10-27	0.610	0.620	0.600	0.610	0.610	22,400
2025-10-24	0.590	0.610	0.590	0.610	0.610	44,300
2025-10-22	0.610	0.610	0.580	0.600	0.600	106,500

← NewerPage 4 of 5 · 242 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.