Patkol Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.850	1.860	1.830	1.850	1.850	178,100
2022-11-07	1.850	1.860	1.840	1.850	1.850	59,500
2022-11-04	1.850	1.870	1.840	1.860	1.860	145,500
2022-11-03	1.840	1.850	1.840	1.850	1.850	5,600
2022-11-02	1.860	1.860	1.830	1.830	1.830	306,200
2022-11-01	1.870	1.880	1.820	1.850	1.850	2,754,800
2022-10-31	1.910	1.910	1.870	1.890	1.890	139,300
2022-10-28	1.900	1.930	1.890	1.890	1.890	96,300
2022-10-27	1.910	1.940	1.900	1.900	1.900	163,000
2022-10-26	1.920	1.920	1.880	1.910	1.910	38,700
2022-10-25	1.890	1.930	1.890	1.920	1.920	132,900
2022-10-21	1.890	1.930	1.890	1.920	1.920	43,700
2022-10-20	1.920	1.940	1.900	1.900	1.900	32,100
2022-10-19	1.910	1.940	1.880	1.920	1.920	175,800
2022-10-18	1.900	1.940	1.900	1.920	1.920	183,300
2022-10-17	1.880	1.900	1.870	1.900	1.900	123,200
2022-10-12	1.900	1.900	1.870	1.880	1.880	131,100
2022-10-11	1.960	1.960	1.890	1.890	1.890	620,700
2022-10-10	1.940	1.970	1.940	1.940	1.940	454,200
2022-10-07	2.020	2.080	1.920	1.940	1.940	9,609,800
2022-10-06	1.970	2.000	1.970	2.000	2.000	952,300
2022-10-05	1.930	1.970	1.930	1.970	1.970	105,900
2022-10-04	1.950	1.970	1.910	1.930	1.930	306,500
2022-10-03	1.910	1.990	1.900	1.920	1.920	443,700
2022-09-30	1.850	1.910	1.840	1.910	1.910	156,800
2022-09-29	1.900	1.940	1.850	1.850	1.850	220,200
2022-09-28	1.820	1.920	1.820	1.880	1.880	482,300
2022-09-27	1.960	1.970	1.880	1.880	1.880	771,500
2022-09-26	1.980	1.980	1.950	1.950	1.950	925,500
2022-09-23	2.020	2.020	1.980	1.980	1.980	445,900
2022-09-22	2.020	2.060	1.990	2.000	2.000	846,300
2022-09-21	2.040	2.120	1.980	2.000	2.000	6,678,400
2022-09-20	1.980	2.140	1.970	2.040	2.040	9,350,600
2022-09-19	1.970	2.020	1.960	1.970	1.970	335,200
2022-09-16	1.970	1.990	1.950	1.960	1.960	143,400
2022-09-15	1.980	1.990	1.950	1.950	1.950	144,100
2022-09-14	1.960	1.990	1.960	1.990	1.990	154,000
2022-09-13	1.980	1.990	1.970	1.990	1.990	101,300
2022-09-12	1.980	1.990	1.970	1.980	1.980	394,700
2022-09-09	1.970	1.990	1.970	1.970	1.970	585,100
2022-09-08	1.980	2.000	1.960	1.960	1.960	804,300
2022-09-07	1.990	1.990	1.970	1.970	1.970	150,500
2022-09-06	1.980	1.990	1.970	1.980	1.980	191,000
2022-09-05	1.980	2.000	1.960	1.970	1.970	695,500
2022-09-02	1.990	2.000	1.970	1.990	1.990	333,600
2022-09-01	1.980	1.990	1.960	1.970	1.970	125,600
2022-08-31	1.990	2.000	1.980	1.980	1.980	95,800
2022-08-30	1.990	2.000	1.980	1.980	1.980	78,700
2022-08-29	1.980	1.990	1.970	1.980	1.980	337,600
2022-08-26	1.990	2.000	1.990	2.000	2.000	48,300
2022-08-25	1.980	2.000	1.960	1.990	1.990	178,300
2022-08-24	1.990	2.000	1.960	2.000	2.000	121,600
2022-08-23	1.980	2.000	1.970	1.990	1.990	39,700
2022-08-22	1.990	1.990	1.980	1.980	1.980	49,900
2022-08-19	1.990	2.000	1.980	1.980	1.980	224,900
2022-08-18	1.980	2.020	1.970	1.990	1.990	616,500
2022-08-17	1.960	1.980	1.950	1.970	1.970	50,700
2022-08-16	1.970	1.980	1.940	1.940	1.940	272,900
2022-08-15	1.970	1.980	1.930	1.970	1.970	858,100
2022-08-11	1.990	2.000	1.980	1.990	1.990	37,400

← NewerPage 17 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.