Patkol Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.990	1.990	1.970	1.970	1.970	109,900
2022-08-09	2.020	2.020	1.980	1.980	1.980	362,900
2022-08-08	2.000	2.020	1.990	2.020	2.020	107,600
2022-08-05	2.000	2.020	1.990	2.000	2.000	306,200
2022-08-04	1.990	2.020	1.990	2.000	2.000	1,353,900
2022-08-03	1.990	2.000	1.940	1.980	1.980	160,500
2022-08-02	2.020	2.040	1.980	1.980	1.980	622,900
2022-08-01	2.000	2.040	1.990	2.020	2.020	754,000
2022-07-27	1.980	2.020	1.970	1.990	1.990	457,400
2022-07-26	1.970	2.040	1.970	1.990	1.990	898,200
2022-07-25	1.960	1.990	1.960	1.970	1.970	247,300
2022-07-22	1.970	1.990	1.960	1.980	1.980	414,000
2022-07-21	1.990	1.990	1.970	1.970	1.970	253,900
2022-07-20	1.970	2.020	1.960	1.960	1.960	568,200
2022-07-19	1.970	1.990	1.950	1.960	1.960	528,400
2022-07-18	1.980	2.000	1.950	1.980	1.980	796,700
2022-07-15	1.960	2.020	1.910	1.960	1.960	2,824,200
2022-07-14	1.990	2.020	1.930	1.950	1.950	4,393,600
2022-07-12	1.920	2.200	1.890	1.980	1.980	43,836,300
2022-07-11	1.920	2.000	1.880	1.910	1.910	1,298,500
2022-07-08	1.990	2.280	1.900	1.900	1.900	6,226,600
2022-07-07	1.950	2.000	1.930	1.950	1.950	310,600
2022-07-06	1.960	1.970	1.780	1.950	1.950	384,800
2022-07-05	1.990	2.000	1.940	1.980	1.980	453,400
2022-07-04	1.990	2.020	1.960	1.960	1.960	279,200
2022-07-01	2.040	2.040	1.980	1.980	1.980	131,600
2022-06-30	2.080	2.080	2.000	2.000	2.000	473,400
2022-06-29	2.080	2.080	2.040	2.060	2.060	198,700
2022-06-28	2.080	2.080	2.040	2.080	2.080	146,400
2022-06-27	2.020	2.100	2.020	2.100	2.100	105,100
2022-06-24	2.020	2.060	2.020	2.040	2.040	54,600
2022-06-23	2.020	2.040	1.960	1.990	1.990	1,410,100
2022-06-22	2.120	2.140	2.000	2.000	2.000	1,751,800
2022-06-21	2.120	2.160	2.100	2.100	2.100	682,800
2022-06-20	2.180	2.180	2.100	2.100	2.100	643,600
2022-06-17	2.120	2.200	2.120	2.160	2.160	479,400
2022-06-16	2.200	2.280	2.120	2.160	2.160	1,324,500
2022-06-15	2.220	2.260	2.160	2.200	2.200	1,831,200
2022-06-14	2.140	2.220	2.120	2.200	2.200	621,900
2022-06-13	2.260	2.320	2.140	2.140	2.140	2,726,000
2022-06-10	2.320	2.320	2.260	2.280	2.280	1,146,700
2022-06-09	2.360	2.400	2.280	2.300	2.300	2,636,400
2022-06-08	2.300	2.360	2.280	2.340	2.340	4,410,000
2022-06-07	2.220	2.300	2.220	2.260	2.260	1,928,500
2022-06-06	2.200	2.220	2.180	2.220	2.220	197,300
2022-06-02	2.240	2.240	2.180	2.200	2.200	659,300
2022-06-01	2.220	2.340	2.220	2.240	2.240	3,666,100
2022-05-31	2.180	2.260	2.160	2.220	2.220	1,202,000
2022-05-30	2.180	2.200	2.160	2.160	2.160	492,900
2022-05-27	2.180	2.200	2.160	2.160	2.160	385,400
2022-05-26	2.200	2.200	2.160	2.160	2.160	606,400
2022-05-25	2.200	2.220	2.160	2.200	2.200	306,800
2022-05-24	2.160	2.200	2.140	2.180	2.180	548,300
2022-05-23	2.140	2.320	2.140	2.160	2.160	3,632,800
2022-05-20	2.180	2.200	2.160	2.160	2.160	382,400
2022-05-19	2.140	2.200	2.120	2.180	2.180	457,600
2022-05-18	2.160	2.200	2.120	2.180	2.180	720,600
2022-05-17	2.120	2.160	2.080	2.140	2.140	2,690,700
2022-05-13	2.220	2.260	2.180	2.180	2.180	1,409,600
2022-05-12	2.280	2.320	2.200	2.200	2.200	3,163,700

← NewerPage 18 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.