Patkol Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.340	2.400	2.260	2.280	2.280	4,775,100
2022-05-10	2.280	2.640	2.240	2.360	2.360	33,188,300
2022-05-09	2.300	2.300	2.220	2.260	2.260	944,500
2022-05-06	2.300	2.320	2.240	2.320	2.320	1,357,100
2022-05-05	2.340	2.400	2.320	2.360	2.360	1,251,400
2022-05-03	2.380	2.480	2.320	2.320	2.320	1,812,800
2022-04-29	2.460	2.480	2.380	2.420	2.420	1,302,200
2022-04-28	2.440	2.480	2.420	2.460	2.460	2,308,600
2022-04-27	2.360	2.460	2.340	2.440	2.440	4,814,900
2022-04-26	2.360	2.400	2.340	2.400	2.400	1,467,200
2022-04-25	2.340	2.400	2.320	2.360	2.360	2,217,900
2022-04-22	2.500	2.540	2.400	2.420	2.420	5,993,700
2022-04-21	2.600	2.720	2.460	2.520	2.520	14,268,300
2022-04-20	2.700	2.760	2.580	2.600	2.600	10,965,000
2022-04-19	2.500	2.780	2.500	2.620	2.620	24,698,400
2022-04-18	2.520	2.520	2.460	2.480	2.480	798,200
2022-04-12	2.560	2.580	2.520	2.540	2.540	500,800
2022-04-11	2.560	2.600	2.460	2.580	2.580	1,779,000
2022-04-08	2.500	2.560	2.500	2.560	2.560	1,470,800
2022-04-07	2.600	2.660	2.500	2.500	2.500	3,523,300
2022-04-05	2.580	2.640	2.540	2.600	2.600	5,045,600
2022-04-04	2.480	2.580	2.440	2.580	2.580	7,509,200
2022-04-01	2.400	2.480	2.400	2.460	2.460	1,628,600
2022-03-31	2.460	2.480	2.400	2.400	2.400	2,349,800
2022-03-30	2.420	2.480	2.420	2.460	2.460	2,454,600
2022-03-29	2.420	2.480	2.400	2.420	2.420	4,634,800
2022-03-28	2.380	2.420	2.380	2.400	2.400	1,463,300
2022-03-25	2.360	2.560	2.360	2.360	2.360	16,814,500
2022-03-24	2.340	2.420	2.340	2.380	2.380	3,147,800
2022-03-23	2.380	2.420	2.340	2.360	2.360	498,500
2022-03-22	2.380	2.380	2.340	2.360	2.360	1,747,400
2022-03-21	2.320	2.420	2.320	2.340	2.340	10,342,200
2022-03-18	2.340	2.380	2.320	2.340	2.340	949,600
2022-03-17	2.340	2.400	2.320	2.360	2.360	1,426,800
2022-03-16	2.360	2.420	2.320	2.340	2.340	4,624,500
2022-03-15	2.380	2.400	2.280	2.320	2.320	706,100
2022-03-14	2.320	2.400	2.320	2.360	2.360	1,057,800
2022-03-11	2.300	2.340	2.280	2.340	2.340	557,600
2022-03-10	2.400	2.400	2.340	2.380	2.315	1,241,000
2022-03-09	2.300	2.420	2.280	2.400	2.335	3,396,400
2022-03-08	2.300	2.360	2.080	2.320	2.257	2,339,300
2022-03-07	2.280	2.360	2.220	2.320	2.257	1,541,400
2022-03-04	2.400	2.460	2.300	2.340	2.276	2,478,600
2022-03-03	2.380	2.460	2.360	2.400	2.335	2,626,000
2022-03-02	2.400	2.400	2.360	2.360	2.296	398,200
2022-03-01	2.360	2.460	2.360	2.400	2.335	1,214,100
2022-02-28	2.360	2.400	2.340	2.360	2.296	1,452,700
2022-02-25	2.360	2.360	2.320	2.360	2.296	286,500
2022-02-24	2.400	2.400	2.260	2.320	2.257	2,275,300
2022-02-23	2.460	2.460	2.380	2.400	2.335	1,295,600
2022-02-22	2.320	2.460	2.320	2.440	2.373	4,217,400
2022-02-21	2.300	2.420	2.300	2.340	2.276	1,561,800
2022-02-18	2.340	2.360	2.300	2.300	2.237	549,200
2022-02-17	2.360	2.400	2.320	2.360	2.296	575,800
2022-02-15	2.280	2.320	2.280	2.320	2.257	711,300
2022-02-14	2.380	2.380	2.240	2.300	2.237	2,746,700
2022-02-11	2.380	2.400	2.360	2.380	2.315	707,800
2022-02-10	2.420	2.440	2.380	2.380	2.315	539,000
2022-02-09	2.380	2.480	2.340	2.400	2.335	2,064,400
2022-02-08	2.380	2.380	2.340	2.380	2.315	990,100

← NewerPage 19 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.