Patkol Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.710	1.760	1.700	1.720	1.720	353,400
2023-02-02	1.720	1.720	1.700	1.710	1.710	152,700
2023-02-01	1.690	1.720	1.680	1.720	1.720	214,400
2023-01-31	1.690	1.720	1.690	1.690	1.690	137,400
2023-01-30	1.730	1.730	1.690	1.690	1.690	234,900
2023-01-27	1.710	1.730	1.700	1.720	1.720	179,500
2023-01-26	1.730	1.730	1.690	1.690	1.690	677,000
2023-01-25	1.830	1.920	1.690	1.720	1.720	14,285,900
2023-01-24	1.840	1.840	1.840	1.840	1.840	700
2023-01-23	1.810	1.840	1.810	1.830	1.830	4,400
2023-01-20	1.850	1.850	1.810	1.810	1.810	36,500
2023-01-19	1.840	1.840	1.830	1.830	1.830	9,200
2023-01-18	1.830	1.830	1.800	1.830	1.830	72,900
2023-01-17	1.850	1.860	1.810	1.830	1.830	135,600
2023-01-16	1.830	1.870	1.830	1.860	1.860	79,300
2023-01-13	1.830	1.860	1.830	1.860	1.860	26,100
2023-01-12	1.850	1.850	1.850	1.850	1.850	27,500
2023-01-11	1.870	1.870	1.820	1.830	1.830	120,900
2023-01-10	1.840	1.870	1.830	1.830	1.830	134,900
2023-01-09	1.860	1.870	1.840	1.850	1.850	81,600
2023-01-06	1.850	1.860	1.840	1.850	1.850	112,900
2023-01-05	1.830	1.860	1.820	1.850	1.850	96,700
2023-01-04	1.860	1.870	1.820	1.840	1.840	46,900
2023-01-03	1.830	1.850	1.810	1.840	1.840	60,300
2022-12-30	1.790	1.840	1.790	1.830	1.830	73,400
2022-12-29	1.820	1.820	1.800	1.820	1.820	45,800
2022-12-28	1.800	1.820	1.800	1.820	1.820	115,800
2022-12-27	1.760	1.800	1.760	1.790	1.790	29,100
2022-12-26	1.750	1.760	1.740	1.740	1.740	8,700
2022-12-23	1.740	1.770	1.720	1.750	1.750	73,600
2022-12-22	1.740	1.740	1.730	1.730	1.730	7,800
2022-12-21	1.730	1.760	1.710	1.730	1.730	55,400
2022-12-20	1.750	1.770	1.740	1.750	1.750	36,600
2022-12-19	1.750	1.760	1.740	1.750	1.750	842,900
2022-12-16	1.770	1.770	1.730	1.740	1.740	37,900
2022-12-15	1.750	1.780	1.750	1.770	1.770	28,200
2022-12-14	1.730	1.760	1.730	1.740	1.740	1,800
2022-12-13	1.760	1.760	1.730	1.730	1.730	52,500
2022-12-09	1.770	1.770	1.750	1.770	1.770	15,700
2022-12-08	1.700	1.780	1.690	1.780	1.780	25,300
2022-12-07	1.720	1.720	1.700	1.700	1.700	64,000
2022-12-06	1.790	1.790	1.700	1.700	1.700	32,300
2022-12-02	1.750	1.800	1.750	1.770	1.770	70,500
2022-12-01	1.820	1.840	1.800	1.830	1.830	48,100
2022-11-30	1.740	1.810	1.740	1.810	1.810	109,300
2022-11-29	1.720	1.840	1.700	1.740	1.740	1,362,200
2022-11-28	1.740	1.740	1.710	1.710	1.710	67,500
2022-11-25	1.760	1.770	1.740	1.740	1.740	56,100
2022-11-24	1.780	1.780	1.750	1.760	1.760	147,800
2022-11-23	1.780	1.780	1.770	1.770	1.770	151,000
2022-11-22	1.790	1.800	1.770	1.780	1.780	199,300
2022-11-21	1.800	1.810	1.790	1.810	1.810	65,700
2022-11-18	1.820	1.820	1.810	1.810	1.810	23,700
2022-11-17	1.820	1.820	1.800	1.820	1.820	60,100
2022-11-16	1.820	1.830	1.800	1.830	1.830	88,700
2022-11-15	1.800	1.810	1.790	1.790	1.790	69,600
2022-11-14	1.840	1.850	1.780	1.800	1.800	227,400
2022-11-11	1.830	1.850	1.820	1.850	1.850	229,700
2022-11-10	1.830	1.850	1.830	1.840	1.840	84,600
2022-11-09	1.850	1.850	1.810	1.830	1.830	240,400

← NewerPage 16 of 21 · 1,218 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.