Pato Chemical Industry PCL (BKK:PATO)
Thailand · Delayed Price · Currency is THB 7.00
-0.05 (-0.71%)
Feb 11, 2026, 10:12 AM ICT
BKK:PATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | -0.71% | 32,001 |
| Feb 9, 2026 | 6.90 | 7.05 | 6.60 | 7.05 | 7.05 | 2.17% | 92,900 |
| Feb 6, 2026 | 6.90 | 6.95 | 6.60 | 6.90 | 6.90 | -0.72% | 118,600 |
| Feb 5, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | - | 8,401 |
| Feb 4, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 1.46% | 6,500 |
| Feb 3, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 3,100 |
| Feb 2, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | 6,700 |
| Jan 30, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | - | 2,400 |
| Jan 29, 2026 | 6.85 | 6.90 | 6.75 | 6.90 | 6.90 | - | 6,341 |
| Jan 28, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | -0.72% | 8,900 |
| Jan 27, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 13,800 |
| Jan 26, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | 22,000 |
| Jan 23, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | 15,420 |
| Jan 22, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 10,300 |
| Jan 21, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 38,801 |
| Jan 20, 2026 | 6.80 | 6.90 | 6.70 | 6.90 | 6.90 | -0.72% | 47,701 |
| Jan 19, 2026 | 6.90 | 6.95 | 6.75 | 6.95 | 6.95 | - | 173,335 |
| Jan 16, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | - | 24,800 |
| Jan 15, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | 0.72% | 22,619 |
| Jan 14, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -2.13% | 69,400 |
| Jan 13, 2026 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | - | 3,800 |
| Jan 12, 2026 | 6.95 | 7.05 | 6.90 | 7.05 | 7.05 | 0.71% | 20,102 |
| Jan 9, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | -0.71% | 5,725 |
| Jan 8, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | - | 2,420 |
| Jan 7, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | - | 16,901 |
| Jan 6, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | - | 12,520 |
| Jan 5, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 1.44% | 30,510 |
| Dec 30, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 16,022 |
| Dec 29, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 17,201 |
| Dec 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,010 |
| Dec 25, 2025 | 7.00 | 7.05 | 6.90 | 7.00 | 7.00 | - | 14,766 |
| Dec 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 723 |
| Dec 23, 2025 | 7.05 | 7.05 | 6.95 | 7.05 | 7.05 | - | 8,213 |
| Dec 22, 2025 | 6.95 | 7.20 | 6.90 | 7.05 | 7.05 | 1.44% | 25,130 |
| Dec 19, 2025 | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | - | 5,520 |
| Dec 18, 2025 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | -0.71% | 30,821 |
| Dec 17, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | -0.71% | 23,320 |
| Dec 16, 2025 | 7.00 | 7.05 | 6.90 | 7.05 | 7.05 | - | 7,623 |
| Dec 15, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 2.92% | 1,221 |
| Dec 12, 2025 | 6.85 | 6.90 | 6.80 | 6.85 | 6.85 | -0.72% | 16,221 |
| Dec 11, 2025 | 6.90 | 6.90 | 6.75 | 6.90 | 6.90 | - | 29,724 |
| Dec 9, 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 5,602 |
| Dec 8, 2025 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | -0.72% | 14,701 |
| Dec 4, 2025 | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | -0.71% | 8,320 |
| Dec 3, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 2.19% | 6,620 |
| Dec 2, 2025 | 6.85 | 6.95 | 6.80 | 6.85 | 6.85 | 0.74% | 15,022 |
| Dec 1, 2025 | 6.80 | 6.90 | 6.75 | 6.80 | 6.80 | -3.55% | 81,257 |
| Nov 28, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 7,555 |
| Nov 27, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 24,531 |
| Nov 26, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | 6,512 |