Pato Chemical Industry PCL (BKK:PATO)
Thailand · Delayed Price · Currency is THB 6.00
0.00 (0.00%)
May 12, 2026, 4:27 PM ICT
BKK:PATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 31,516 |
| May 8, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 37,102 |
| May 7, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -1.64% | 78,100 |
| May 6, 2026 | 6.25 | 6.30 | 6.00 | 6.10 | 6.10 | -3.17% | 155,084 |
| May 5, 2026 | 6.35 | 6.35 | 6.05 | 6.30 | 6.30 | -0.79% | 69,942 |
| Apr 30, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 14,600 |
| Apr 29, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | - | 21,700 |
| Apr 28, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | - | 2,500 |
| Apr 27, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | 26,658 |
| Apr 24, 2026 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | - | 12,720 |
| Apr 23, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | - | 10,633 |
| Apr 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 500 |
| Apr 21, 2026 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | - | 14,701 |
| Apr 20, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | - | 31,800 |
| Apr 17, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | - | 6,345 |
| Apr 16, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | -0.77% | 34,755 |
| Apr 10, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 26,215 |
| Apr 9, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 15,616 |
| Apr 8, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 32,820 |
| Apr 7, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 10,726 |
| Apr 3, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 20,922 |
| 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 |