Patkol Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.620	0.630	0.620	0.630	0.630	227,600
2025-07-22	0.630	0.640	0.610	0.620	0.620	691,000
2025-07-21	0.650	0.650	0.630	0.630	0.630	954,600
2025-07-18	0.640	0.660	0.630	0.650	0.650	710,300
2025-07-17	0.660	0.660	0.640	0.640	0.640	1,132,300
2025-07-16	0.660	0.670	0.640	0.660	0.660	870,500
2025-07-15	0.660	0.670	0.640	0.660	0.660	1,474,000
2025-07-14	0.650	0.690	0.630	0.650	0.650	4,422,400
2025-07-11	0.650	0.660	0.640	0.650	0.650	834,600
2025-07-09	0.660	0.660	0.630	0.640	0.640	1,384,000
2025-07-08	0.640	0.670	0.630	0.650	0.650	1,443,900
2025-07-07	0.620	0.650	0.620	0.640	0.640	1,303,800
2025-07-04	0.640	0.680	0.620	0.620	0.620	6,756,700
2025-07-03	0.630	0.660	0.620	0.640	0.640	2,221,000
2025-07-02	0.640	0.650	0.620	0.630	0.630	1,162,600
2025-07-01	0.610	0.650	0.600	0.630	0.630	3,632,600
2025-06-30	0.600	0.620	0.590	0.610	0.610	1,370,200
2025-06-27	0.610	0.650	0.590	0.590	0.590	6,465,700
2025-06-26	0.590	0.640	0.580	0.610	0.610	3,087,000
2025-06-25	0.610	0.610	0.580	0.590	0.590	1,089,200
2025-06-24	0.570	0.610	0.560	0.600	0.600	1,253,200
2025-06-23	0.590	0.590	0.550	0.550	0.550	521,300
2025-06-20	0.600	0.620	0.600	0.600	0.600	376,600
2025-06-19	0.610	0.620	0.600	0.610	0.610	736,100
2025-06-18	0.650	0.670	0.610	0.620	0.620	2,204,500
2025-06-17	0.630	0.690	0.620	0.650	0.650	4,805,500
2025-06-16	0.650	0.670	0.620	0.630	0.630	1,627,800
2025-06-13	0.750	0.780	0.650	0.660	0.660	10,608,300
2025-06-12	0.680	0.780	0.680	0.770	0.770	19,723,600
2025-06-11	0.680	0.690	0.660	0.670	0.670	1,075,200
2025-06-10	0.690	0.700	0.670	0.670	0.670	1,127,300
2025-06-09	0.690	0.760	0.680	0.690	0.690	6,549,800
2025-06-06	0.620	0.750	0.620	0.680	0.680	12,899,100
2025-06-05	0.600	0.650	0.600	0.620	0.620	1,365,100
2025-06-04	0.620	0.640	0.590	0.590	0.590	987,700
2025-05-30	0.630	0.670	0.610	0.620	0.620	3,071,800
2025-05-29	0.630	0.650	0.610	0.620	0.620	1,027,500
2025-05-28	0.640	0.640	0.610	0.620	0.620	808,400
2025-05-27	0.690	0.710	0.610	0.630	0.630	2,528,000
2025-05-26	0.600	0.740	0.600	0.690	0.690	7,585,600
2025-05-23	0.590	0.610	0.580	0.600	0.600	757,100
2025-05-22	0.610	0.620	0.570	0.600	0.600	1,188,600
2025-05-21	0.640	0.670	0.600	0.620	0.620	3,081,300
2025-05-20	0.650	0.690	0.620	0.640	0.640	1,235,400
2025-05-19	0.690	0.730	0.640	0.660	0.660	2,821,500
2025-05-16	0.690	0.810	0.650	0.690	0.690	11,291,500
2025-05-15	0.770	0.780	0.560	0.660	0.660	8,779,500
2025-05-14	0.740	0.820	0.720	0.800	0.800	19,810,900
2025-05-13	0.550	0.640	0.550	0.640	0.640	5,177,700
2025-05-09	0.470	0.500	0.470	0.490	0.490	63,900
2025-05-08	0.490	0.510	0.490	0.490	0.490	180,400
2025-05-07	0.500	0.530	0.490	0.500	0.500	577,600
2025-05-06	0.480	0.540	0.460	0.490	0.490	1,082,800
2025-05-02	0.460	0.550	0.460	0.480	0.480	3,498,700
2025-04-30	0.360	0.470	0.360	0.440	0.440	2,613,800
2025-04-29	0.370	0.380	0.350	0.370	0.370	78,700
2025-04-28	0.360	0.370	0.350	0.370	0.370	68,900
2025-04-25	0.360	0.370	0.360	0.370	0.370	128,600
2025-04-24	0.360	0.360	0.350	0.360	0.360	127,400
2025-04-23	0.370	0.370	0.350	0.360	0.360	225,400

← NewerPage 6 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.