Patkol Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.370	0.370	0.350	0.360	0.360	225,400
2025-04-22	0.330	0.390	0.330	0.350	0.350	1,515,200
2025-04-21	0.330	0.340	0.320	0.330	0.330	320,600
2025-04-18	0.330	0.330	0.320	0.330	0.330	47,200
2025-04-17	0.340	0.340	0.330	0.330	0.330	131,100
2025-04-16	0.330	0.340	0.330	0.340	0.340	72,200
2025-04-11	0.320	0.330	0.320	0.330	0.330	62,900
2025-04-10	0.340	0.340	0.330	0.330	0.330	156,900
2025-04-09	0.320	0.330	0.310	0.330	0.330	175,600
2025-04-08	0.330	0.340	0.320	0.330	0.330	662,800
2025-04-04	0.390	0.390	0.330	0.370	0.370	443,800
2025-04-03	0.380	0.390	0.370	0.390	0.390	271,600
2025-04-02	0.390	0.400	0.370	0.390	0.390	225,300
2025-04-01	0.380	0.390	0.370	0.380	0.380	217,400
2025-03-31	0.380	0.380	0.340	0.370	0.370	395,700
2025-03-28	0.390	0.390	0.380	0.380	0.380	82,100
2025-03-27	0.400	0.400	0.380	0.380	0.380	36,900
2025-03-26	0.400	0.410	0.400	0.410	0.410	90,100
2025-03-25	0.400	0.400	0.390	0.400	0.400	155,300
2025-03-24	0.400	0.410	0.390	0.400	0.400	55,200
2025-03-21	0.370	0.400	0.370	0.400	0.400	1,041,100
2025-03-20	0.390	0.400	0.380	0.380	0.380	263,700
2025-03-19	0.410	0.410	0.380	0.400	0.400	143,300
2025-03-18	0.380	0.410	0.380	0.400	0.400	69,800
2025-03-17	0.390	0.390	0.380	0.390	0.390	127,600
2025-03-14	0.400	0.400	0.390	0.400	0.400	51,400
2025-03-13	0.420	0.420	0.380	0.400	0.400	184,500
2025-03-12	0.400	0.420	0.390	0.390	0.390	95,400
2025-03-11	0.400	0.420	0.390	0.420	0.420	33,500
2025-03-10	0.420	0.420	0.410	0.420	0.420	67,600
2025-03-07	0.420	0.420	0.400	0.420	0.420	186,900
2025-03-06	0.410	0.410	0.410	0.410	0.410	25,500
2025-03-05	0.390	0.400	0.370	0.400	0.400	124,100
2025-03-04	0.370	0.420	0.370	0.380	0.380	186,500
2025-03-03	0.410	0.410	0.330	0.360	0.360	303,600
2025-02-28	0.410	0.420	0.390	0.410	0.410	114,700
2025-02-27	0.420	0.440	0.400	0.410	0.410	234,900
2025-02-26	0.430	0.430	0.410	0.410	0.410	190,100
2025-02-25	0.460	0.460	0.410	0.410	0.410	71,700
2025-02-24	0.460	0.460	0.450	0.450	0.450	124,400
2025-02-21	0.460	0.470	0.460	0.470	0.470	22,400
2025-02-20	0.460	0.480	0.450	0.450	0.450	61,800
2025-02-19	0.470	0.470	0.460	0.460	0.460	56,100
2025-02-18	0.460	0.480	0.460	0.460	0.460	91,000
2025-02-17	0.470	0.470	0.460	0.470	0.470	146,200
2025-02-14	0.480	0.490	0.470	0.480	0.480	124,600
2025-02-13	0.470	0.480	0.460	0.480	0.480	166,300
2025-02-11	0.490	0.490	0.470	0.480	0.480	56,400
2025-02-10	0.470	0.480	0.460	0.480	0.480	11,100
2025-02-07	0.480	0.480	0.450	0.480	0.480	141,000
2025-02-06	0.480	0.490	0.460	0.470	0.470	159,900
2025-02-05	0.490	0.490	0.470	0.490	0.490	50,600
2025-02-04	0.490	0.490	0.480	0.490	0.490	62,800
2025-02-03	0.480	0.490	0.470	0.470	0.470	106,300
2025-01-31	0.500	0.500	0.470	0.470	0.470	222,000
2025-01-30	0.490	0.500	0.490	0.500	0.500	136,800
2025-01-29	0.500	0.500	0.480	0.480	0.480	135,000
2025-01-28	0.500	0.500	0.490	0.490	0.490	56,000
2025-01-27	0.500	0.500	0.490	0.490	0.490	53,400
2025-01-24	0.500	0.500	0.490	0.490	0.490	41,800

← NewerPage 7 of 21 · 1,217 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.