Patkol Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.610	0.620	0.590	0.590	0.590	737,100
2025-10-20	0.630	0.630	0.610	0.610	0.610	62,005
2025-10-17	0.630	0.630	0.610	0.620	0.620	57,100
2025-10-16	0.640	0.640	0.600	0.630	0.630	1,183,620
2025-10-15	0.640	0.650	0.630	0.630	0.630	181,000
2025-10-14	0.650	0.650	0.630	0.640	0.640	522,800
2025-10-10	0.650	0.650	0.640	0.650	0.650	335,100
2025-10-09	0.640	0.670	0.640	0.660	0.660	850,400
2025-10-08	0.660	0.660	0.640	0.640	0.640	334,400
2025-10-07	0.640	0.670	0.640	0.650	0.650	891,800
2025-10-06	0.660	0.660	0.640	0.640	0.640	509,300
2025-10-03	0.670	0.670	0.640	0.650	0.650	915,900
2025-10-02	0.640	0.680	0.640	0.680	0.680	2,927,600
2025-10-01	0.630	0.650	0.630	0.640	0.640	1,075,600
2025-09-30	0.660	0.660	0.630	0.630	0.630	1,371,800
2025-09-29	0.610	0.680	0.610	0.670	0.670	8,284,000
2025-09-26	0.610	0.630	0.610	0.620	0.620	574,611
2025-09-25	0.610	0.630	0.610	0.610	0.610	883,810
2025-09-24	0.610	0.620	0.600	0.620	0.620	415,800
2025-09-23	0.640	0.640	0.600	0.610	0.610	1,802,200
2025-09-22	0.610	0.710	0.600	0.640	0.640	16,924,801
2025-09-19	0.600	0.620	0.600	0.610	0.610	596,601
2025-09-18	0.610	0.610	0.600	0.600	0.600	649,300
2025-09-17	0.620	0.660	0.610	0.610	0.610	3,582,601
2025-09-16	0.590	0.630	0.580	0.620	0.620	2,969,100
2025-09-15	0.590	0.600	0.580	0.590	0.590	160,700
2025-09-12	0.600	0.610	0.580	0.590	0.590	725,300
2025-09-11	0.620	0.620	0.600	0.600	0.600	886,900
2025-09-10	0.580	0.620	0.570	0.620	0.620	6,362,404
2025-09-09	0.580	0.590	0.570	0.570	0.570	458,900
2025-09-08	0.580	0.580	0.570	0.580	0.580	132,500
2025-09-05	0.580	0.590	0.570	0.570	0.570	204,900
2025-09-04	0.580	0.580	0.570	0.580	0.580	96,529
2025-09-03	0.580	0.580	0.560	0.570	0.570	263,500
2025-09-02	0.560	0.590	0.560	0.570	0.570	173,000
2025-09-01	0.560	0.580	0.560	0.570	0.570	67,100
2025-08-29	0.580	0.580	0.560	0.570	0.570	140,900
2025-08-28	0.580	0.590	0.560	0.580	0.580	536,400
2025-08-27	0.580	0.590	0.570	0.570	0.570	290,600
2025-08-26	0.570	0.630	0.570	0.570	0.570	3,811,800
2025-08-25	0.590	0.590	0.570	0.570	0.570	187,000
2025-08-22	0.580	0.590	0.580	0.590	0.590	332,700
2025-08-21	0.570	0.580	0.550	0.570	0.570	91,600
2025-08-20	0.560	0.580	0.550	0.570	0.570	235,000
2025-08-19	0.570	0.570	0.550	0.570	0.570	114,100
2025-08-18	0.570	0.580	0.570	0.570	0.570	121,300
2025-08-15	0.580	0.580	0.560	0.560	0.560	368,000
2025-08-14	0.590	0.590	0.520	0.550	0.550	1,366,200
2025-08-13	0.620	0.620	0.590	0.590	0.590	1,731,200
2025-08-08	0.650	0.660	0.630	0.640	0.640	806,500
2025-08-07	0.660	0.690	0.640	0.650	0.650	3,942,700
2025-08-06	0.640	0.670	0.630	0.650	0.650	4,368,800
2025-08-05	0.630	0.640	0.630	0.640	0.640	515,500
2025-08-04	0.630	0.650	0.620	0.630	0.630	3,494,500
2025-08-01	0.640	0.640	0.620	0.620	0.620	338,900
2025-07-31	0.620	0.650	0.610	0.630	0.630	1,540,800
2025-07-30	0.620	0.630	0.610	0.630	0.630	57,600
2025-07-29	0.620	0.630	0.610	0.620	0.620	218,700
2025-07-25	0.620	0.630	0.610	0.630	0.630	111,200
2025-07-24	0.640	0.640	0.610	0.620	0.620	246,300

← NewerPage 5 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.