Pato Chemical Industry PCL (BKK:PATO)
Thailand · Delayed Price · Currency is THB 6.50
+0.05 (0.78%)
Apr 3, 2026, 4:35 PM ICT
BKK:PATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | - | - | 11,400 |
| Apr 2, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 25,621 |
| Apr 1, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 34,021 |
| Mar 31, 2026 | 6.45 | 6.45 | 6.35 | 6.45 | 6.45 | - | 40,632 |
| Mar 30, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | - | 12,202 |
| Mar 27, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 18,211 |
| Mar 26, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | 15,730 |
| Mar 25, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 26,122 |
| Mar 24, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | - | 18,829 |
| Mar 23, 2026 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | - | 40,402 |
| Mar 20, 2026 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 40,825 |
| Mar 19, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -11.11% | 161,370 |
| Mar 18, 2026 | 7.15 | 7.20 | 7.05 | 7.20 | 6.75 | 0.70% | 181,631 |
| Mar 17, 2026 | 7.20 | 7.20 | 7.05 | 7.15 | 6.70 | 1.42% | 145,405 |
| Mar 16, 2026 | 7.10 | 7.15 | 7.05 | 7.05 | 6.61 | -0.70% | 60,221 |
| Mar 13, 2026 | 7.10 | 7.15 | 7.00 | 7.10 | 6.66 | 1.43% | 66,939 |
| Mar 12, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 6.56 | -1.41% | 30,338 |
| Mar 11, 2026 | 7.05 | 7.10 | 7.00 | 7.10 | 6.66 | 0.71% | 17,638 |
| Mar 10, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 6.61 | - | 28,647 |
| Mar 9, 2026 | 6.95 | 7.05 | 6.90 | 7.05 | 6.61 | - | 15,252 |
| Mar 6, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 6.61 | 0.71% | 7,351 |
| Mar 5, 2026 | 7.00 | 7.05 | 6.90 | 7.00 | 6.56 | - | 19,330 |
| Mar 4, 2026 | 6.85 | 7.00 | 6.75 | 7.00 | 6.56 | - | 72,959 |
| Mar 2, 2026 | 7.40 | 7.40 | 6.90 | 7.00 | 6.56 | -4.11% | 87,346 |
| Feb 27, 2026 | 7.35 | 7.40 | 7.25 | 7.30 | 6.84 | -0.68% | 50,633 |
| Feb 26, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 6.89 | - | 23,111 |
| Feb 25, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 6.89 | 0.68% | 11,800 |
| Feb 24, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 6.84 | -0.68% | 24,020 |
| Feb 23, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 6.89 | 0.68% | 23,300 |
| Feb 20, 2026 | 7.35 | 7.35 | 7.25 | 7.30 | 6.84 | -0.68% | 5,704 |
| Feb 19, 2026 | 7.30 | 7.35 | 7.25 | 7.35 | 6.89 | 0.68% | 12,941 |
| Feb 18, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 6.84 | 0.69% | 9,114 |
| Feb 17, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 6.80 | 0.69% | 53,843 |
| Feb 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.75 | - | 50,572 |
| Feb 13, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 6.75 | 0.70% | 13,124 |
| Feb 12, 2026 | 7.15 | 7.20 | 7.15 | 7.15 | 6.70 | - | 26,522 |
| Feb 11, 2026 | 6.95 | 7.20 | 6.95 | 7.15 | 6.70 | 2.14% | 195,722 |
| Feb 10, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 6.56 | -0.71% | 32,001 |
| Feb 9, 2026 | 6.90 | 7.05 | 6.60 | 7.05 | 6.61 | 2.17% | 92,900 |
| Feb 6, 2026 | 6.90 | 6.95 | 6.60 | 6.90 | 6.47 | -0.72% | 118,600 |
| Feb 5, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.52 | - | 8,401 |
| Feb 4, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.52 | 1.46% | 6,500 |
| Feb 3, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.42 | -0.72% | 3,100 |
| Feb 2, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.47 | - | 6,700 |
| Jan 30, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.47 | - | 2,400 |
| Jan 29, 2026 | 6.85 | 6.90 | 6.75 | 6.90 | 6.47 | - | 6,341 |
| Jan 28, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.47 | -0.72% | 8,900 |
| Jan 27, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.52 | 0.72% | 13,800 |
| Jan 26, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.47 | - | 22,000 |
| Jan 23, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.47 | - | 15,420 |