Patkol

PK
🏛️ thailand →
0.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 2.38 2.46 2.36 2.44 3.5M
2021-12-29 2.36 2.38 2.34 2.38 1.0M
2021-12-28 2.40 2.40 2.34 2.36 0.9M
2021-12-27 2.38 2.42 2.36 2.38 0.8M
2021-12-24 2.40 2.42 2.38 2.38 0.6M
2021-12-23 2.44 2.46 2.38 2.40 1.2M
2021-12-22 2.40 2.46 2.40 2.44 1.2M
2021-12-21 2.42 2.44 2.36 2.38 2.3M
2021-12-20 2.52 2.52 2.38 2.38 6.2M
2021-12-17 2.60 2.74 2.56 2.56 31.8M
2021-12-16 2.58 2.64 2.54 2.60 14.7M
2021-12-15 2.54 2.62 2.50 2.54 19.5M
2021-12-14 2.52 2.70 2.48 2.52 23.1M
2021-12-13 2.56 2.58 2.48 2.50 0.8M
2021-12-09 2.56 2.58 2.50 2.52 1.3M
2021-12-08 2.40 2.56 2.40 2.56 3.2M
2021-12-07 2.40 2.44 2.36 2.40 0.9M
2021-12-03 2.42 2.42 2.36 2.36 0.5M
2021-12-02 2.36 2.42 2.36 2.38 0.3M
2021-12-01 2.32 2.38 2.26 2.38 0.8M
2021-11-30 2.44 2.46 2.32 2.34 1.1M
2021-11-29 2.48 2.48 2.38 2.42 1.1M
2021-11-26 2.56 2.58 2.46 2.50 4.9M
2021-11-25 2.54 2.62 2.54 2.58 7.8M
2021-11-24 2.54 2.58 2.50 2.52 2.1M
2021-11-23 2.48 2.54 2.46 2.52 2.2M
2021-11-22 2.48 2.48 2.44 2.46 1.3M
2021-11-19 2.48 2.50 2.42 2.48 1.6M
2021-11-18 2.40 2.52 2.38 2.48 4.7M
2021-11-17 2.40 2.42 2.36 2.38 1.4M
2021-11-16 2.36 2.46 2.34 2.40 5.1M
2021-11-15 2.46 2.48 2.32 2.36 6.6M
2021-11-12 2.32 2.38 2.30 2.34 0.8M
2021-11-11 2.32 2.34 2.30 2.30 0.3M
2021-11-10 2.30 2.34 2.26 2.34 1.2M
2021-11-09 2.24 2.30 2.24 2.28 0.4M
2021-11-08 2.28 2.34 2.24 2.24 1.2M
2021-11-05 2.34 2.34 2.26 2.28 1.7M
2021-11-04 2.28 2.36 2.24 2.32 3.3M
2021-11-03 2.40 2.48 2.28 2.28 2.2M
2021-11-02 2.42 2.42 2.32 2.34 0.8M
2021-11-01 2.48 2.48 2.38 2.40 1.4M
2021-10-29 2.50 2.50 2.44 2.46 1.2M
2021-10-28 2.52 2.56 2.48 2.48 1.1M
2021-10-27 2.52 2.56 2.48 2.54 1.2M
2021-10-26 2.56 2.58 2.52 2.52 1.7M
2021-10-25 2.62 2.62 2.52 2.54 2.7M
2021-10-21 2.62 2.72 2.60 2.62 8.5M
2021-10-20 2.62 2.64 2.58 2.62 1.6M
2021-10-19 2.56 2.64 2.54 2.58 4.2M
2021-10-18 2.60 2.62 2.54 2.54 1.9M
2021-10-15 2.60 2.68 2.56 2.56 6.3M
2021-10-14 2.58 2.60 2.54 2.58 1.6M
2021-10-12 2.60 2.62 2.52 2.56 3.3M
2021-10-11 2.66 2.70 2.60 2.62 5.8M
2021-10-08 2.52 2.70 2.52 2.64 14.0M
2021-10-07 2.46 2.56 2.46 2.50 3.0M
2021-10-06 2.46 2.48 2.44 2.46 0.9M
2021-10-05 2.46 2.50 2.44 2.44 0.8M
2021-10-04 2.34 2.54 2.34 2.48 3.7M
2021-10-01 2.48 2.50 2.38 2.40 2.5M
2021-09-30 2.54 2.56 2.50 2.50 0.9M
2021-09-29 2.52 2.60 2.48 2.54 2.2M
2021-09-28 2.54 2.56 2.52 2.52 0.6M
2021-09-27 2.58 2.60 2.52 2.52 1.5M
2021-09-23 2.68 2.68 2.58 2.58 1.5M
2021-09-22 2.60 2.64 2.58 2.64 2.0M
2021-09-21 2.50 2.62 2.50 2.60 3.2M
2021-09-20 2.64 2.68 2.48 2.50 10.1M
2021-09-17 2.80 2.80 2.68 2.68 10.3M
2021-09-16 2.70 2.84 2.70 2.80 24.8M
2021-09-15 2.68 2.74 2.68 2.70 3.5M
2021-09-14 2.70 2.72 2.66 2.68 3.5M
2021-09-13 2.74 2.76 2.66 2.68 6.3M
2021-09-10 2.72 2.76 2.68 2.72 3.8M
2021-09-09 2.68 2.80 2.64 2.70 10.7M
2021-09-08 2.66 2.76 2.64 2.66 11.5M
2021-09-07 2.74 2.74 2.66 2.66 7.5M
2021-09-06 2.74 2.76 2.68 2.72 8.9M
2021-09-03 2.74 2.78 2.70 2.72 4.5M
2021-09-02 2.76 2.84 2.72 2.74 9.3M
2021-09-01 3.06 3.18 2.80 2.80 66.2M
2021-08-31 2.84 2.98 2.82 2.98 9.4M
2021-08-30 2.96 2.96 2.80 2.84 8.1M
2021-08-27 2.94 3.04 2.88 2.92 10.2M
2021-08-26 2.94 3.08 2.88 2.96 24.7M
2021-08-25 3.00 3.02 2.82 2.92 18.1M
2021-08-24 2.68 3.08 2.64 3.04 78.3M
2021-08-23 2.70 2.72 2.62 2.64 3.9M
2021-08-20 2.62 2.76 2.62 2.66 9.2M
2021-08-19 2.60 2.70 2.58 2.60 4.8M
2021-08-18 2.44 2.66 2.42 2.62 5.6M
2021-08-17 2.52 2.52 2.44 2.44 2.3M
2021-08-16 2.58 2.58 2.32 2.52 6.3M
2021-08-13 2.72 2.76 2.50 2.60 6.6M
2021-08-11 2.82 2.86 2.68 2.78 8.4M
2021-08-10 2.84 2.86 2.76 2.78 3.8M
2021-08-09 2.74 2.94 2.74 2.84 13.2M
2021-08-06 2.86 2.88 2.70 2.74 9.8M
2021-08-05 2.78 3.00 2.78 2.82 24.3M
2021-08-04 2.94 3.28 2.80 2.80 126.5M
2021-08-03 2.54 2.78 2.52 2.78 24.6M
2021-08-02 2.66 2.66 2.50 2.50 8.5M
2021-07-30 2.60 2.82 2.58 2.66 55.1M
2021-07-29 2.46 2.66 2.44 2.62 20.6M
2021-07-27 2.56 2.56 2.42 2.44 4.3M
2021-07-23 2.60 2.60 2.44 2.52 7.3M
2021-07-22 2.68 2.76 2.56 2.60 14.2M
2021-07-21 2.36 2.80 2.36 2.72 60.6M
2021-07-20 2.26 2.34 2.24 2.34 1.8M
2021-07-19 2.30 2.36 2.26 2.28 1.9M
2021-07-16 2.26 2.40 2.26 2.34 2.8M
2021-07-15 2.32 2.32 2.26 2.26 2.7M
2021-07-14 2.32 2.38 2.26 2.30 3.1M
2021-07-13 2.20 2.42 2.18 2.32 7.1M
2021-07-12 2.20 2.22 2.12 2.16 2.1M
2021-07-09 2.06 2.26 2.04 2.16 3.7M
2021-07-08 2.34 2.36 2.10 2.12 5.9M
2021-07-07 2.44 2.44 2.32 2.32 18.6M
2021-07-06 2.36 2.50 2.34 2.46 7.0M
2021-07-05 2.56 2.64 2.30 2.32 11.8M
2021-07-02 2.88 2.92 2.54 2.56 9.1M
2021-07-01 3.04 3.12 2.88 2.88 5.6M
2021-06-30 3.02 3.28 3.00 3.02 13.7M
2021-06-29 3.04 3.14 2.98 2.98 6.0M
2021-06-28 3.06 3.12 2.88 2.96 6.8M
2021-06-25 3.08 3.38 3.06 3.12 25.5M
2021-06-24 3.14 3.28 2.98 3.04 11.9M
2021-06-23 2.84 3.46 2.72 3.14 62.3M
2021-06-22 2.42 2.76 2.38 2.76 18.4M
2021-06-21 2.42 2.42 2.24 2.36 1.8M
2021-06-18 2.44 2.52 2.40 2.46 1.2M
2021-06-17 2.48 2.54 2.42 2.42 2.1M
2021-06-16 2.38 2.54 2.36 2.52 3.3M
2021-06-15 2.42 2.42 2.34 2.34 0.7M
2021-06-14 2.54 2.54 2.38 2.38 2.9M
2021-06-11 2.32 2.46 2.30 2.46 1.8M
2021-06-10 2.36 2.38 2.30 2.34 0.6M
2021-06-09 2.28 2.38 2.28 2.36 1.1M
2021-06-08 2.30 2.32 2.26 2.26 0.4M
2021-06-07 2.30 2.34 2.28 2.30 0.4M
2021-06-04 2.32 2.36 2.24 2.30 1.8M
2021-06-02 2.40 2.40 2.36 2.36 0.7M
2021-06-01 2.44 2.46 2.34 2.40 2.4M
2021-05-31 2.32 2.48 2.32 2.40 8.9M
2021-05-28 2.18 2.36 2.14 2.36 8.1M
2021-05-27 2.16 2.18 2.14 2.16 0.4M
2021-05-25 2.16 2.24 2.12 2.14 1.9M
2021-05-24 2.18 2.24 2.16 2.16 1.5M
2021-05-21 2.20 2.24 2.14 2.18 1.6M
2021-05-20 2.28 2.32 2.20 2.20 2.6M
2021-05-19 2.18 2.30 2.18 2.28 6.5M
2021-05-18 2.06 2.24 2.06 2.16 2.1M
2021-05-17 2.12 2.16 2.04 2.08 1.3M
2021-05-14 2.08 2.12 2.00 2.02 1.6M
2021-05-13 2.22 2.32 1.80 2.06 3.2M
2021-05-12 2.34 2.34 2.24 2.26 1.2M
2021-05-11 2.42 2.44 2.34 2.34 2.8M
2021-05-10 2.50 2.52 2.40 2.42 3.0M
2021-05-07 2.58 2.62 2.50 2.50 4.9M
2021-05-06 2.48 2.66 2.46 2.58 35.5M
2021-05-05 2.52 2.56 2.40 2.48 17.8M
2021-04-30 2.26 2.44 2.24 2.40 17.5M
2021-04-29 2.26 2.34 2.20 2.26 3.0M
2021-04-28 2.48 2.54 2.22 2.26 18.7M
2021-04-27 2.08 2.44 2.08 2.32 24.2M
2021-04-26 2.06 2.16 2.02 2.06 4.2M
2021-04-23 2.08 2.12 2.04 2.06 0.6M
2021-04-22 2.10 2.10 2.04 2.04 0.4M
2021-04-21 2.06 2.16 2.04 2.06 1.8M
2021-04-20 2.04 2.10 1.99 2.04 0.9M
2021-04-19 1.96 2.06 1.96 1.99 0.4M
2021-04-16 1.94 1.98 1.94 1.98 0.3M
2021-04-12 2.02 2.06 1.98 1.99 0.8M
2021-04-09 2.10 2.14 2.06 2.06 1.5M
2021-04-08 2.06 2.26 2.06 2.08 11.5M
2021-04-07 2.04 2.06 1.91 2.06 1.1M
2021-04-05 2.10 2.10 2.04 2.04 0.6M
2021-04-02 2.12 2.12 2.06 2.08 0.5M
2021-04-01 2.08 2.12 2.08 2.10 0.6M
2021-03-31 2.14 2.18 2.08 2.10 1.2M
2021-03-30 2.06 2.12 2.04 2.12 0.9M
2021-03-29 2.08 2.10 2.02 2.06 1.1M
2021-03-26 2.16 2.16 2.06 2.06 2.1M
2021-03-25 2.22 2.24 2.12 2.14 2.0M
2021-03-24 2.10 2.36 2.08 2.18 5.6M
2021-03-23 2.18 2.20 2.06 2.08 2.6M
2021-03-22 2.00 2.30 2.00 2.14 10.8M
2021-03-19 1.94 2.02 1.92 1.98 1.8M
2021-03-18 1.97 2.02 1.91 1.94 2.3M
2021-03-17 2.00 2.02 1.89 1.94 5.7M
2021-03-16 1.65 2.10 1.64 2.06 28.8M
2021-03-15 1.63 1.66 1.62 1.62 0.4M
2021-03-12 1.66 1.66 1.61 1.61 0.4M
2021-03-11 1.60 1.71 1.60 1.65 2.6M
2021-03-10 1.59 1.61 1.59 1.60 0.1M
2021-03-09 1.57 1.64 1.55 1.60 0.6M
2021-03-08 1.54 1.58 1.52 1.57 0.4M
2021-03-05 1.60 1.60 1.54 1.54 0.4M
2021-03-04 1.60 1.60 1.54 1.58 0.6M
2021-03-03 1.64 1.64 1.59 1.59 0.4M
2021-03-02 1.65 1.67 1.64 1.64 0.1M
2021-03-01 1.65 1.66 1.64 1.65 0.2M
2021-02-25 1.64 1.65 1.61 1.61 0.2M
2021-02-24 1.68 1.68 1.60 1.65 0.1M
2021-02-23 1.62 1.69 1.60 1.65 0.4M
2021-02-22 1.61 1.64 1.60 1.62 0.5M
2021-02-19 1.63 1.66 1.62 1.64 0.1M
2021-02-18 1.63 1.65 1.63 1.64 0.0M
2021-02-17 1.65 1.65 1.63 1.63 0.0M
2021-02-16 1.62 1.65 1.62 1.63 0.0M
2021-02-15 1.61 1.65 1.61 1.62 0.2M
2021-02-11 1.67 1.67 1.62 1.64 0.1M
2021-02-10 1.65 1.66 1.63 1.63 0.1M
2021-02-09 1.68 1.68 1.62 1.62 0.3M
2021-02-08 1.65 1.73 1.59 1.65 2.1M
2021-02-05 1.56 1.59 1.56 1.59 0.1M
2021-02-04 1.59 1.59 1.57 1.57 0.1M
2021-02-03 1.57 1.59 1.56 1.59 0.0M
2021-02-02 1.57 1.57 1.54 1.54 0.0M
2021-02-01 1.57 1.57 1.54 1.57 0.0M
2021-01-29 1.54 1.57 1.54 1.57 0.0M
2021-01-28 1.58 1.58 1.53 1.54 0.0M
2021-01-27 1.58 1.59 1.54 1.55 0.0M
2021-01-26 1.54 1.58 1.54 1.58 0.0M
2021-01-25 1.53 1.58 1.52 1.56 0.2M
2021-01-22 1.58 1.59 1.53 1.53 0.3M
2021-01-21 1.58 1.62 1.57 1.59 0.1M
2021-01-20 1.60 1.60 1.57 1.58 0.2M
2021-01-19 1.57 1.62 1.57 1.58 0.2M
2021-01-18 1.61 1.63 1.59 1.59 0.1M
2021-01-15 1.62 1.63 1.60 1.63 0.1M
2021-01-14 1.62 1.63 1.60 1.62 0.1M
2021-01-13 1.61 1.63 1.61 1.62 0.0M
2021-01-12 1.66 1.66 1.59 1.61 0.1M
2021-01-11 1.59 1.60 1.56 1.58 0.1M
2021-01-08 1.59 1.60 1.58 1.58 0.2M
2021-01-07 1.59 1.62 1.56 1.59 0.3M
2021-01-06 1.59 1.68 1.58 1.59 0.2M
2021-01-05 1.59 1.61 1.55 1.59 0.0M
2021-01-04 1.59 1.60 1.59 1.60 0.0M