Pato Chemical Industry PCL (BKK:PATO)
Thailand · Delayed Price · Currency is THB 7.50
0.00 (0.00%)
Aug 1, 2025, 2:32 PM ICT
BKK:PATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 7.20 | 7.20 | 6.60 | 7.20 | 7.20 | -2.70% | 53,331 |
| Jun 13, 2025 | 7.40 | 7.40 | 7.20 | 7.40 | 7.40 | 1.37% | 3,700 |
| Jun 12, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | -0.68% | 914 |
| Jun 11, 2025 | 7.40 | 7.40 | 7.25 | 7.35 | 7.35 | -1.34% | 7,901 |
| Jun 10, 2025 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | 4,700 |
| Jun 9, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 1.37% | 2,410 |
| Jun 6, 2025 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | 17,218 |
| Jun 5, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 7,565 |
| Jun 4, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | - | 43,010 |
| May 30, 2025 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 2.10% | 18,700 |
| May 29, 2025 | 7.05 | 7.15 | 7.00 | 7.15 | 7.15 | - | 19,600 |
| May 28, 2025 | 7.00 | 7.25 | 7.00 | 7.15 | 7.15 | -1.38% | 3,520 |
| May 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 13,200 |
| May 26, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | - | 4,401 |
| May 23, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 22,200 |
| May 22, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | - | 7,700 |
| May 21, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | - | 1,000 |
| May 20, 2025 | 7.10 | 7.20 | 7.05 | 7.20 | 7.20 | - | 1,127 |
| May 19, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 911 |