Pato Chemical Industry PCL (BKK:PATO)
Thailand · Delayed Price · Currency is THB 7.10
+0.10 (1.43%)
At close: Mar 13, 2026
BKK:PATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 7.10 | 7.15 | 7.00 | 7.10 | 7.10 | 1.43% | 66,939 |
| Mar 12, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 30,338 |
| Mar 11, 2026 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | 17,638 |
| Mar 10, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | - | 28,647 |
| Mar 9, 2026 | 6.95 | 7.05 | 6.90 | 7.05 | 7.05 | - | 15,252 |
| Mar 6, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 0.71% | 7,351 |
| Mar 5, 2026 | 7.00 | 7.05 | 6.90 | 7.00 | 7.00 | - | 19,330 |
| Mar 4, 2026 | 6.85 | 7.00 | 6.75 | 7.00 | 7.00 | - | 72,959 |
| Mar 2, 2026 | 7.40 | 7.40 | 6.90 | 7.00 | 7.00 | -4.11% | 87,346 |
| Feb 27, 2026 | 7.35 | 7.40 | 7.25 | 7.30 | 7.30 | -0.68% | 50,633 |
| Feb 26, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | - | 23,111 |
| Feb 25, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 11,800 |
| Feb 24, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | -0.68% | 24,020 |
| Feb 23, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 23,300 |
| Feb 20, 2026 | 7.35 | 7.35 | 7.25 | 7.30 | 7.30 | -0.68% | 5,704 |
| Feb 19, 2026 | 7.30 | 7.35 | 7.25 | 7.35 | 7.35 | 0.68% | 12,941 |
| Feb 18, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 9,114 |
| Feb 17, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 53,843 |
| Feb 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 50,572 |
| Feb 13, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 13,124 |
| Feb 12, 2026 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | - | 26,522 |
| Feb 11, 2026 | 6.95 | 7.20 | 6.95 | 7.15 | 7.15 | 2.14% | 195,722 |
| 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 |