Pato Chemical Industry PCL (BKK:PATO)
Thailand · Delayed Price · Currency is THB 8.35
0.00 (0.00%)
Aug 29, 2025, 4:37 PM ICT
BKK:PATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.25 | 8.35 | 8.15 | 8.35 | 8.35 | - | 11,705 |
| Aug 28, 2025 | 8.15 | 8.40 | 8.15 | 8.35 | 8.35 | -0.60% | 14,910 |
| Aug 27, 2025 | 8.25 | 8.40 | 8.10 | 8.40 | 8.40 | - | 16,700 |
| Aug 26, 2025 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 1.20% | 27,910 |
| Aug 25, 2025 | 8.30 | 8.30 | 7.80 | 8.30 | 8.30 | -0.60% | 29,110 |
| Aug 22, 2025 | 8.30 | 8.35 | 8.00 | 8.35 | 8.35 | - | 17,910 |
| Aug 21, 2025 | 8.30 | 8.35 | 8.00 | 8.35 | 8.35 | -0.60% | 11,624 |
| Aug 20, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 1.20% | 28,910 |
| Aug 19, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 2.47% | 5,500 |
| Aug 18, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 0.62% | 5,310 |
| Aug 15, 2025 | 8.00 | 8.05 | 7.65 | 8.05 | 8.05 | 0.63% | 22,335 |
| Aug 14, 2025 | 7.80 | 8.05 | 7.80 | 8.00 | 8.00 | 2.56% | 16,810 |
| Aug 13, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | - | 11,210 |
| Aug 8, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | 4,510 |
| Aug 7, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 1.31% | 18,313 |
| Aug 6, 2025 | 7.35 | 7.70 | 7.35 | 7.65 | 7.65 | -0.65% | 2,415 |
| Aug 5, 2025 | 7.60 | 7.75 | 7.60 | 7.70 | 7.70 | 1.32% | 1,825 |
| Aug 4, 2025 | 7.55 | 7.60 | 7.40 | 7.60 | 7.60 | 1.33% | 4,627 |
| Aug 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 2,020 |
| Jul 31, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | - | 1,010 |
| Jul 30, 2025 | 7.40 | 7.55 | 7.40 | 7.50 | 7.50 | 0.67% | 8,400 |
| Jul 29, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | 612 |
| Jul 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 7,109 |
| Jul 24, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | 7,510 |
| Jul 23, 2025 | 7.15 | 7.45 | 7.15 | 7.45 | 7.45 | 1.36% | 16,846 |
| Jul 22, 2025 | 7.40 | 7.40 | 7.00 | 7.35 | 7.35 | -2.00% | 17,402 |
| Jul 21, 2025 | 7.40 | 7.50 | 7.35 | 7.50 | 7.50 | 0.67% | 7,031 |
| Jul 18, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | 7,020 |
| Jul 17, 2025 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | -0.67% | 9,210 |
| Jul 16, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1,410 |
| Jul 15, 2025 | 7.35 | 7.45 | 7.15 | 7.45 | 7.45 | - | 800 |
| Jul 14, 2025 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | - | 7,715 |
| Jul 11, 2025 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | - | 1,610 |
| Jul 9, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 553 |
| Jul 8, 2025 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 0.68% | 7,710 |
| Jul 7, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | -0.67% | 1,711 |
| Jul 4, 2025 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | - | 1,703 |
| Jul 3, 2025 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 0.68% | 2,416 |
| Jul 2, 2025 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | - | 3,010 |
| Jul 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 101 |
| Jun 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1,110 |
| Jun 27, 2025 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | - | 2,710 |
| Jun 26, 2025 | 7.05 | 7.45 | 7.05 | 7.40 | 7.40 | 0.68% | 3,110 |
| Jun 25, 2025 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | -0.68% | 4,810 |
| Jun 24, 2025 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | 0.68% | 5,525 |
| Jun 23, 2025 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | - | 3,510 |
| Jun 20, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 4,710 |
| Jun 19, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | -0.68% | 7,220 |
| Jun 18, 2025 | 7.30 | 7.35 | 7.25 | 7.35 | 7.35 | - | 7,010 |
| Jun 17, 2025 | 7.30 | 7.40 | 7.20 | 7.35 | 7.35 | 2.08% | 5,118 |