Patkol Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.440	2.440	2.340	2.380	2.315	1,235,800
2022-02-04	2.380	2.460	2.380	2.420	2.354	475,600
2022-02-03	2.420	2.420	2.380	2.380	2.315	256,900
2022-02-02	2.440	2.440	2.400	2.420	2.354	663,700
2022-02-01	2.440	2.440	2.400	2.420	2.354	369,200
2022-01-31	2.360	2.420	2.360	2.400	2.335	715,000
2022-01-28	2.280	2.360	2.280	2.360	2.296	702,100
2022-01-27	2.320	2.340	2.240	2.300	2.237	2,170,100
2022-01-26	2.340	2.400	2.320	2.340	2.276	989,500
2022-01-25	2.340	2.380	2.300	2.340	2.276	1,515,100
2022-01-24	2.460	2.480	2.300	2.340	2.276	3,350,300
2022-01-21	2.440	2.500	2.420	2.460	2.393	1,969,000
2022-01-20	2.580	2.580	2.420	2.480	2.412	3,772,900
2022-01-19	2.540	2.580	2.520	2.560	2.490	2,962,600
2022-01-18	2.760	2.820	2.520	2.520	2.451	29,365,699
2022-01-17	2.600	2.740	2.580	2.700	2.626	13,282,400
2022-01-14	2.580	2.680	2.580	2.600	2.529	4,842,800
2022-01-13	2.600	2.680	2.540	2.580	2.510	12,672,200
2022-01-12	2.680	2.700	2.600	2.600	2.529	8,907,400
2022-01-11	2.560	2.740	2.540	2.660	2.587	39,224,000
2022-01-10	2.520	2.600	2.480	2.600	2.529	10,691,200
2022-01-07	2.420	2.580	2.420	2.540	2.471	17,781,199
2022-01-06	2.420	2.500	2.400	2.400	2.335	2,327,300
2022-01-05	2.440	2.480	2.400	2.420	2.354	1,725,600
2022-01-04	2.440	2.460	2.420	2.440	2.373	2,163,300
2021-12-30	2.380	2.460	2.360	2.440	2.373	3,500,000
2021-12-29	2.360	2.380	2.340	2.380	2.315	1,011,500
2021-12-28	2.400	2.400	2.340	2.360	2.296	900,800
2021-12-27	2.380	2.420	2.360	2.380	2.315	765,400
2021-12-24	2.400	2.420	2.380	2.380	2.315	557,100
2021-12-23	2.440	2.460	2.380	2.400	2.335	1,216,700
2021-12-22	2.400	2.460	2.400	2.440	2.373	1,198,300
2021-12-21	2.420	2.440	2.360	2.380	2.315	2,347,500
2021-12-20	2.520	2.520	2.380	2.380	2.315	6,185,000
2021-12-17	2.600	2.740	2.560	2.560	2.490	31,773,900
2021-12-16	2.580	2.640	2.540	2.600	2.529	14,692,000
2021-12-15	2.540	2.620	2.500	2.540	2.471	19,527,801
2021-12-14	2.520	2.700	2.480	2.520	2.451	23,128,199
2021-12-13	2.560	2.580	2.480	2.500	2.432	812,300
2021-12-09	2.560	2.580	2.500	2.520	2.451	1,254,900
2021-12-08	2.400	2.560	2.400	2.560	2.490	3,170,400
2021-12-07	2.400	2.440	2.360	2.400	2.335	855,500
2021-12-03	2.420	2.420	2.360	2.360	2.296	451,100
2021-12-02	2.360	2.420	2.360	2.380	2.315	295,600
2021-12-01	2.320	2.380	2.260	2.380	2.315	818,300
2021-11-30	2.440	2.460	2.320	2.340	2.276	1,073,300
2021-11-29	2.480	2.480	2.380	2.420	2.354	1,128,700
2021-11-26	2.560	2.580	2.460	2.500	2.432	4,887,900
2021-11-25	2.540	2.620	2.540	2.580	2.510	7,775,100
2021-11-24	2.540	2.580	2.500	2.520	2.451	2,122,900
2021-11-23	2.480	2.540	2.460	2.520	2.451	2,233,000
2021-11-22	2.480	2.480	2.440	2.460	2.393	1,314,500
2021-11-19	2.480	2.500	2.420	2.480	2.412	1,645,300
2021-11-18	2.400	2.520	2.380	2.480	2.412	4,652,000
2021-11-17	2.400	2.420	2.360	2.380	2.315	1,380,300
2021-11-16	2.360	2.460	2.340	2.400	2.335	5,084,300
2021-11-15	2.460	2.480	2.320	2.360	2.296	6,554,300
2021-11-12	2.320	2.380	2.300	2.340	2.276	774,100
2021-11-11	2.320	2.340	2.300	2.300	2.237	303,600
2021-11-10	2.300	2.340	2.260	2.340	2.276	1,235,600

← NewerPage 20 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.