Phol Dhanya Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	3.000	3.020	2.900	2.980	2.428	72,280
2024-07-24	3.000	3.020	2.980	2.980	2.428	75,801
2024-07-23	3.000	3.020	2.940	3.000	2.444	219,806
2024-07-19	3.020	3.040	2.980	3.040	2.477	68,563
2024-07-18	3.060	3.060	3.000	3.040	2.477	91,610
2024-07-17	3.040	3.060	3.000	3.040	2.477	173,609
2024-07-16	3.020	3.060	3.000	3.040	2.477	207,163
2024-07-15	3.000	3.040	2.980	3.000	2.444	186,201
2024-07-12	3.000	3.060	2.880	3.000	2.444	321,812
2024-07-11	3.000	3.000	2.960	3.000	2.444	256,600
2024-07-10	3.000	3.020	2.960	3.000	2.444	130,000
2024-07-09	2.960	3.000	2.940	3.000	2.444	188,639
2024-07-08	2.920	2.980	2.900	2.960	2.412	144,815
2024-07-05	2.880	2.920	2.840	2.900	2.363	210,051
2024-07-04	2.920	2.920	2.860	2.860	2.330	92,539
2024-07-03	2.960	2.960	2.860	2.880	2.347	202,751
2024-07-02	2.880	3.020	2.880	2.940	2.395	956,355
2024-07-01	2.900	2.920	2.840	2.840	2.314	199,849
2024-06-28	2.900	2.940	2.840	2.860	2.330	158,223
2024-06-27	2.900	2.900	2.840	2.880	2.347	90,962
2024-06-26	2.900	2.920	2.840	2.880	2.347	191,162
2024-06-25	2.760	2.880	2.760	2.880	2.347	722,212
2024-06-24	2.760	2.760	2.720	2.760	2.249	59,763
2024-06-21	2.700	2.780	2.700	2.760	2.249	69,530
2024-06-20	2.720	2.760	2.700	2.740	2.232	187,843
2024-06-19	2.680	2.780	2.660	2.700	2.200	474,744
2024-06-18	2.680	2.700	2.680	2.700	2.200	97,315
2024-06-17	2.700	2.720	2.680	2.700	2.200	105,261
2024-06-14	2.700	2.720	2.680	2.700	2.200	35,768
2024-06-13	2.700	2.740	2.700	2.720	2.216	14,718
2024-06-12	2.720	2.740	2.720	2.740	2.232	10,329
2024-06-11	2.720	2.760	2.680	2.740	2.232	168,117
2024-06-10	2.720	2.740	2.680	2.720	2.216	145,727
2024-06-07	2.700	2.760	2.700	2.720	2.216	31,520
2024-06-06	2.720	2.760	2.720	2.740	2.232	8,628
2024-06-05	2.700	2.760	2.700	2.740	2.232	55,110
2024-06-04	2.740	2.760	2.700	2.760	2.249	161,902
2024-05-31	2.700	2.760	2.700	2.760	2.249	118,604
2024-05-30	2.700	2.740	2.660	2.720	2.216	543,800
2024-05-29	2.780	2.780	2.720	2.740	2.232	168,066
2024-05-28	2.760	2.780	2.760	2.760	2.249	103,680
2024-05-27	2.760	2.800	2.760	2.780	2.265	131,630
2024-05-24	2.780	2.780	2.740	2.760	2.249	96,120
2024-05-23	2.780	2.780	2.740	2.780	2.265	183,705
2024-05-21	2.740	2.820	2.740	2.780	2.265	399,844
2024-05-20	2.760	2.780	2.760	2.760	2.249	16,520
2024-05-17	2.760	2.780	2.760	2.760	2.249	98,347
2024-05-16	2.700	2.800	2.700	2.760	2.249	204,200
2024-05-15	2.780	2.780	2.700	2.740	2.232	173,000
2024-05-14	2.680	2.840	2.680	2.780	2.265	626,501
2024-05-13	2.700	2.700	2.640	2.660	2.167	79,900
2024-05-10	2.740	2.740	2.620	2.680	2.184	103,196
2024-05-09	2.660	2.800	2.640	2.740	2.232	241,500
2024-05-08	2.620	2.640	2.620	2.620	2.135	40,900
2024-05-07	2.620	2.660	2.620	2.640	2.151	61,800
2024-05-03	2.620	2.620	2.600	2.620	2.135	70,040
2024-05-02	2.660	2.660	2.600	2.620	2.135	175,400
2024-04-30	2.680	2.680	2.620	2.660	2.167	35,969
2024-04-29	2.620	2.620	2.600	2.620	2.135	32,508
2024-04-26	2.640	2.640	2.600	2.620	2.135	117,720

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.1200 THB
2026-03-04	0.1500 THB
2025-08-26	0.1000 THB
2025-03-04	0.1300 THB
2024-08-26	0.1000 THB
2024-02-29	0.1200 THB
2023-08-23	0.0900 THB
2023-03-02	0.1200 THB
2022-08-24	0.0800 THB
2022-03-10	0.1600 THB
2021-08-25	0.1600 THB
2021-03-03	0.1400 THB
2020-08-25	0.1500 THB
2020-03-05	0.1000 THB
2019-08-22	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.