Patkol Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.500	0.540	0.480	0.490	0.490	1,330,400
2025-01-22	0.500	0.500	0.480	0.500	0.500	10,900
2025-01-21	0.500	0.510	0.490	0.490	0.490	111,300
2025-01-20	0.490	0.500	0.490	0.490	0.490	104,300
2025-01-17	0.490	0.500	0.470	0.490	0.490	136,600
2025-01-16	0.490	0.500	0.480	0.480	0.480	58,600
2025-01-15	0.500	0.510	0.490	0.500	0.500	34,200
2025-01-14	0.530	0.530	0.480	0.490	0.490	466,600
2025-01-13	0.530	0.530	0.510	0.520	0.520	81,600
2025-01-10	0.540	0.540	0.510	0.520	0.520	149,700
2025-01-09	0.540	0.540	0.510	0.530	0.530	191,500
2025-01-08	0.560	0.560	0.540	0.550	0.550	60,100
2025-01-07	0.540	0.570	0.510	0.540	0.540	446,100
2025-01-06	0.530	0.540	0.520	0.540	0.540	62,400
2025-01-03	0.550	0.550	0.520	0.520	0.520	137,100
2025-01-02	0.550	0.560	0.540	0.550	0.550	103,600
2024-12-30	0.540	0.580	0.540	0.550	0.550	820,000
2024-12-27	0.540	0.570	0.540	0.550	0.550	246,900
2024-12-26	0.530	0.540	0.530	0.540	0.540	47,200
2024-12-25	0.530	0.550	0.530	0.550	0.550	102,900
2024-12-24	0.520	0.550	0.520	0.540	0.540	330,300
2024-12-23	0.520	0.520	0.510	0.510	0.510	9,300
2024-12-20	0.500	0.530	0.500	0.520	0.520	192,800
2024-12-19	0.510	0.520	0.490	0.510	0.510	151,900
2024-12-18	0.520	0.520	0.500	0.510	0.510	54,200
2024-12-17	0.520	0.530	0.500	0.520	0.520	256,800
2024-12-16	0.520	0.530	0.500	0.520	0.520	203,400
2024-12-13	0.520	0.520	0.510	0.520	0.520	76,800
2024-12-12	0.520	0.530	0.500	0.520	0.520	254,300
2024-12-11	0.450	0.530	0.450	0.510	0.510	1,185,100
2024-12-09	0.570	0.580	0.560	0.570	0.570	34,200
2024-12-06	0.570	0.570	0.560	0.570	0.570	17,000
2024-12-04	0.550	0.570	0.530	0.570	0.570	153,900
2024-12-03	0.560	0.570	0.550	0.550	0.550	40,600
2024-12-02	0.570	0.570	0.550	0.550	0.550	321,000
2024-11-29	0.560	0.570	0.560	0.560	0.560	48,300
2024-11-28	0.560	0.580	0.560	0.560	0.560	147,700
2024-11-27	0.580	0.580	0.570	0.570	0.570	139,100
2024-11-26	0.590	0.590	0.550	0.570	0.570	373,500
2024-11-25	0.570	0.610	0.570	0.580	0.580	392,800
2024-11-22	0.590	0.590	0.570	0.570	0.570	373,300
2024-11-21	0.590	0.600	0.580	0.600	0.600	151,900
2024-11-20	0.580	0.610	0.580	0.600	0.600	154,500
2024-11-19	0.580	0.590	0.560	0.580	0.580	101,600
2024-11-18	0.570	0.580	0.550	0.580	0.580	310,000
2024-11-15	0.560	0.570	0.560	0.570	0.570	341,800
2024-11-14	0.600	0.600	0.510	0.550	0.550	567,200
2024-11-13	0.600	0.600	0.580	0.590	0.590	127,900
2024-11-12	0.620	0.620	0.590	0.590	0.590	361,500
2024-11-11	0.650	0.650	0.620	0.630	0.630	395,500
2024-11-08	0.690	0.690	0.650	0.650	0.650	140,900
2024-11-07	0.690	0.690	0.670	0.670	0.670	225,800
2024-11-06	0.710	0.720	0.690	0.690	0.690	204,400
2024-11-05	0.700	0.720	0.700	0.720	0.720	153,100
2024-11-04	0.710	0.710	0.670	0.700	0.700	274,100
2024-11-01	0.720	0.720	0.690	0.710	0.710	18,800
2024-10-31	0.700	0.720	0.700	0.720	0.720	39,000
2024-10-30	0.700	0.730	0.700	0.700	0.700	535,700
2024-10-29	0.680	0.680	0.680	0.680	0.680	0
2024-10-28	0.690	0.690	0.670	0.680	0.680	249,900

← NewerPage 8 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.