Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%

← PK.BK stock page

Patkol Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	2.240	2.300	2.240	2.280	2.218	398,300
2021-11-08	2.280	2.340	2.240	2.240	2.179	1,203,200
2021-11-05	2.340	2.340	2.260	2.280	2.218	1,679,800
2021-11-04	2.280	2.360	2.240	2.320	2.257	3,255,200
2021-11-03	2.400	2.480	2.280	2.280	2.218	2,236,300
2021-11-02	2.420	2.420	2.320	2.340	2.276	783,300
2021-11-01	2.480	2.480	2.380	2.400	2.335	1,420,500
2021-10-29	2.500	2.500	2.440	2.460	2.393	1,238,500
2021-10-28	2.520	2.560	2.480	2.480	2.412	1,097,500
2021-10-27	2.520	2.560	2.480	2.540	2.471	1,158,100
2021-10-26	2.560	2.580	2.520	2.520	2.451	1,712,400
2021-10-25	2.620	2.620	2.520	2.540	2.471	2,719,100
2021-10-21	2.620	2.720	2.600	2.620	2.548	8,487,200
2021-10-20	2.620	2.640	2.580	2.620	2.548	1,574,800
2021-10-19	2.560	2.640	2.540	2.580	2.510	4,171,200
2021-10-18	2.600	2.620	2.540	2.540	2.471	1,880,900
2021-10-15	2.600	2.680	2.560	2.560	2.490	6,257,100
2021-10-14	2.580	2.600	2.540	2.580	2.510	1,570,800

← NewerPage 21 of 21 · 1,218 trading days

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.