Patkol Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.720	0.720	0.720	0.720	0.720	0
2024-10-24	0.760	0.760	0.720	0.720	0.720	488,600
2024-10-22	0.760	0.760	0.760	0.760	0.760	0
2024-10-21	0.750	0.760	0.740	0.760	0.760	298,000
2024-10-18	0.770	0.800	0.750	0.760	0.760	639,900
2024-10-17	0.780	0.800	0.770	0.780	0.780	268,100
2024-10-16	0.780	0.780	0.780	0.780	0.780	0
2024-10-15	0.790	0.810	0.770	0.780	0.780	313,900
2024-10-11	0.820	0.820	0.800	0.800	0.800	377,000
2024-10-10	0.820	0.820	0.800	0.820	0.820	210,900
2024-10-09	0.800	0.810	0.780	0.800	0.800	189,900
2024-10-08	0.800	0.820	0.790	0.790	0.790	475,700
2024-10-07	0.810	0.820	0.800	0.800	0.800	125,000
2024-10-04	0.810	0.810	0.810	0.810	0.810	0
2024-10-03	0.810	0.840	0.810	0.810	0.810	628,600
2024-10-02	0.820	0.840	0.810	0.810	0.810	1,284,100
2024-10-01	0.790	0.790	0.790	0.790	0.790	0
2024-09-30	0.820	0.820	0.770	0.790	0.790	1,998,200
2024-09-27	0.890	0.890	0.890	0.890	0.890	0
2024-09-26	0.910	1.000	0.890	0.890	0.890	17,830,000
2024-09-25	0.820	0.880	0.820	0.880	0.880	5,334,800
2024-09-24	0.820	0.850	0.820	0.820	0.820	922,200
2024-09-23	0.820	0.860	0.810	0.830	0.830	3,202,100
2024-09-20	0.770	0.770	0.770	0.770	0.770	0
2024-09-19	0.770	0.770	0.770	0.770	0.770	0
2024-09-18	0.770	0.770	0.770	0.770	0.770	0
2024-09-17	0.770	0.770	0.770	0.770	0.770	0
2024-09-16	0.770	0.770	0.770	0.770	0.770	0
2024-09-13	0.800	0.800	0.760	0.770	0.770	1,251,200
2024-09-12	0.810	0.810	0.800	0.800	0.800	329,900
2024-09-11	0.810	0.820	0.800	0.800	0.800	1,067,100
2024-09-10	0.810	0.840	0.800	0.820	0.820	3,167,600
2024-09-09	0.800	0.800	0.800	0.800	0.800	0
2024-09-06	0.790	0.850	0.780	0.800	0.800	4,628,600
2024-09-05	0.770	0.790	0.770	0.790	0.790	757,400
2024-09-04	0.780	0.790	0.760	0.770	0.770	509,590
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.760	0.760	0.760	0.760	0.760	0
2024-08-30	0.780	0.790	0.730	0.760	0.760	1,119,000
2024-08-29	0.810	0.810	0.770	0.780	0.780	3,081,500
2024-08-28	0.770	0.870	0.770	0.800	0.800	7,387,300
2024-08-27	0.790	0.790	0.760	0.760	0.760	1,405,200
2024-08-26	0.810	0.830	0.800	0.800	0.800	1,140,900
2024-08-23	0.860	0.870	0.790	0.810	0.810	4,466,400
2024-08-22	0.790	0.790	0.790	0.790	0.790	0
2024-08-21	0.750	0.860	0.750	0.790	0.790	8,817,200
2024-08-20	0.720	0.810	0.720	0.750	0.750	4,193,800
2024-08-19	0.700	0.700	0.700	0.700	0.700	0
2024-08-16	0.730	0.760	0.660	0.700	0.700	1,388,000
2024-08-15	0.750	0.750	0.750	0.750	0.750	0
2024-08-14	0.800	0.820	0.690	0.750	0.750	3,068,600
2024-08-13	0.790	0.840	0.780	0.820	0.820	7,167,200
2024-08-09	0.660	0.830	0.660	0.770	0.770	10,490,300
2024-08-08	0.630	0.630	0.630	0.630	0.630	0
2024-08-07	0.620	0.640	0.610	0.630	0.630	201,900
2024-08-06	0.610	0.630	0.600	0.620	0.620	474,900
2024-08-05	0.640	0.640	0.610	0.610	0.610	241,800
2024-08-02	0.650	0.650	0.650	0.650	0.650	0
2024-08-01	0.660	0.670	0.650	0.650	0.650	280,200
2024-07-31	0.670	0.700	0.660	0.660	0.660	285,600

← NewerPage 9 of 21 · 1,212 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.