PATKOL Public Co. Ltd. (PK) Historical Prices

Time Period

Events

TH:PK historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.43	0.43	0.42	0.42	0.42	0.00%	30,100	0.03
Nov 10, 2026	0.41	0.42	0.41	0.42	0.42	+2.44%	101,910	0.10
Nov 09, 2026	0.42	0.43	0.40	0.41	0.41	0.00%	98,510	0.09
Nov 06, 2026	0.42	0.43	0.41	0.41	0.41	-4.65%	209,000	0.20
Nov 05, 2026	0.43	0.44	0.42	0.43	0.43	0.00%	942,100	0.89
Nov 04, 2026	0.42	0.44	0.42	0.43	0.43	0.00%	130,800	0.11
Nov 03, 2026	0.43	0.44	0.42	0.43	0.43	0.00%	428,100	0.38
Nov 02, 2026	0.43	0.44	0.42	0.43	0.43	+2.38%	128,500	0.11
Oct 30, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	558,000	0.49
Oct 29, 2026	0.44	0.45	0.42	0.43	0.43	0.00%	260,000	0.23
Oct 28, 2026	0.44	0.46	0.43	0.43	0.43	-4.44%	430,100	0.38
Oct 27, 2026	0.44	0.45	0.43	0.45	0.45	+2.27%	373,500	0.33
Oct 26, 2026	0.44	0.45	0.42	0.44	0.44	0.00%	469,300	0.42
Oct 23, 2026	0.44	0.46	0.43	0.44	0.44	0.00%	0	0.00
Oct 22, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	472,700	0.42
Oct 21, 2026	0.46	0.46	0.45	0.45	0.45	0.00%	102,102	0.09
Oct 20, 2026	0.45	0.46	0.44	0.45	0.45	0.00%	247,800	0.22
Oct 19, 2026	0.45	0.47	0.45	0.45	0.45	0.00%	663,301	0.60
Oct 16, 2026	0.45	0.46	0.44	0.45	0.45	0.00%	0	0.00
Oct 15, 2026	0.45	0.46	0.44	0.45	0.45	0.00%	334,321	0.30
Oct 14, 2026	0.47	0.47	0.44	0.45	0.45	-2.17%	1,024,900	0.91
Oct 13, 2026	0.46	0.47	0.46	0.46	0.46	0.00%	0	0.00
Oct 12, 2026	0.47	0.47	0.46	0.46	0.46	0.00%	174,103	0.13
Oct 09, 2026	0.48	0.48	0.46	0.46	0.46	0.00%	719,408	0.55
Oct 08, 2026	0.47	0.47	0.46	0.46	0.46	0.00%	302,000	0.22
Oct 07, 2026	0.46	0.47	0.46	0.46	0.46	0.00%	316,101	0.22
Oct 06, 2026	0.47	0.48	0.46	0.46	0.46	0.00%	259,799	0.18
Oct 05, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	673,600	0.47
Oct 02, 2026	0.48	0.48	0.47	0.48	0.48	+2.13%	80,600	0.06
Oct 01, 2026	0.47	0.50	0.46	0.47	0.47	0.00%	746,300	0.52
Sep 30, 2026	0.48	0.50	0.46	0.47	0.47	-4.08%	1,257,481	0.88
Sep 29, 2026	0.49	0.50	0.48	0.49	0.49	+2.08%	439,269	0.31
Sep 28, 2026	0.49	0.51	0.48	0.48	0.48	0.00%	1,857,799	1.33
Sep 25, 2026	0.48	0.51	0.48	0.48	0.48	0.00%	3,113,000	2.31
Sep 24, 2026	0.48	0.49	0.47	0.48	0.48	0.00%	471,401	0.35
Sep 23, 2026	0.49	0.49	0.47	0.48	0.48	0.00%	424,601	0.31
Sep 22, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	480,802	0.35
Sep 21, 2026	0.50	0.50	0.48	0.49	0.49	0.00%	398,931	0.29
Sep 18, 2026	0.49	0.50	0.49	0.49	0.49	0.00%	427,900	0.31
Sep 17, 2026	0.49	0.50	0.48	0.49	0.49	+2.08%	294,700	0.21
Sep 16, 2026	0.49	0.51	0.48	0.48	0.48	-2.04%	1,977,200	1.42
Sep 15, 2026	0.55	0.55	0.49	0.49	0.49	-5.77%	6,965,830	4.82
Sep 14, 2026	0.50	0.55	0.49	0.52	0.52	+6.12%	10,219,200	7.90
Sep 11, 2026	0.51	0.51	0.48	0.49	0.49	-2.00%	665,500	0.51
Sep 10, 2026	0.50	0.52	0.49	0.50	0.50	+2.04%	1,146,600	0.89
Sep 09, 2026	0.50	0.52	0.49	0.49	0.49	-2.00%	1,820,003	1.45
Sep 08, 2026	0.49	0.51	0.49	0.50	0.50	+2.04%	1,831,805	1.49
Sep 07, 2026	0.48	0.51	0.48	0.49	0.49	+4.26%	1,027,400	0.84
Sep 04, 2026	0.47	0.50	0.46	0.47	0.47	+2.17%	1,524,700	1.27
Sep 03, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	454,000	0.38

PATKOL Public Co. Ltd. historical prices

PATKOL Public Co. Ltd. (PK) Historical Prices

Become an Expert with TipRanks Premium