Phol Dhanya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.640	2.640	2.620	2.640	2.151	37,320
2024-04-24	2.660	2.660	2.620	2.620	2.135	9,620
2024-04-23	2.600	2.640	2.600	2.620	2.135	68,552
2024-04-22	2.560	2.620	2.560	2.580	2.102	49,834
2024-04-19	2.620	2.640	2.540	2.560	2.086	311,968
2024-04-18	2.680	2.680	2.640	2.640	2.151	47,026
2024-04-17	2.680	2.700	2.660	2.660	2.167	169,502
2024-04-11	2.660	2.680	2.640	2.660	2.167	122,320
2024-04-10	2.700	2.720	2.640	2.660	2.167	268,872
2024-04-09	2.680	2.700	2.660	2.680	2.184	51,000
2024-04-05	2.700	2.700	2.660	2.680	2.184	58,909
2024-04-04	2.680	2.700	2.660	2.660	2.167	232,701
2024-04-03	2.720	2.720	2.700	2.720	2.216	15,002
2024-04-02	2.700	2.740	2.700	2.740	2.232	16,872
2024-04-01	2.700	2.740	2.700	2.700	2.200	39,014
2024-03-29	2.740	2.740	2.700	2.720	2.216	70,422
2024-03-28	2.720	2.740	2.700	2.720	2.216	64,616
2024-03-27	2.720	2.720	2.680	2.720	2.216	93,339
2024-03-26	2.720	2.720	2.660	2.700	2.200	57,968
2024-03-25	2.720	2.720	2.680	2.720	2.216	77,540
2024-03-22	2.720	2.720	2.680	2.720	2.216	15,832
2024-03-21	2.700	2.720	2.680	2.680	2.184	64,322
2024-03-20	2.720	2.720	2.640	2.680	2.184	309,284
2024-03-19	2.780	2.780	2.720	2.720	2.216	78,505
2024-03-18	2.780	2.780	2.720	2.760	2.249	40,925
2024-03-15	2.720	2.780	2.680	2.780	2.265	187,094
2024-03-14	2.720	2.720	2.680	2.720	2.216	161,000
2024-03-13	2.680	2.720	2.680	2.720	2.216	68,700
2024-03-12	2.720	2.720	2.680	2.700	2.200	71,257
2024-03-11	2.700	2.720	2.680	2.720	2.216	184,614
2024-03-08	2.640	2.700	2.640	2.680	2.184	164,100
2024-03-07	2.620	2.640	2.580	2.620	2.135	209,578
2024-03-06	2.640	2.640	2.600	2.640	2.151	194,808
2024-03-05	2.660	2.680	2.580	2.620	2.135	299,694
2024-03-04	2.660	2.680	2.640	2.660	2.167	73,024
2024-03-01	2.600	2.680	2.600	2.660	2.167	236,805
2024-02-29	2.720	2.720	2.600	2.600	2.118	949,933
2024-02-28	2.820	2.840	2.760	2.840	2.216	292,718
2024-02-27	2.840	2.840	2.760	2.820	2.201	402,607
2024-02-23	2.840	2.860	2.800	2.820	2.201	243,797
2024-02-22	2.800	2.840	2.800	2.820	2.201	90,186
2024-02-21	2.880	2.880	2.780	2.820	2.201	126,615
2024-02-20	2.820	2.960	2.760	2.820	2.201	791,528
2024-02-19	2.800	2.820	2.760	2.760	2.154	400,287
2024-02-16	2.740	2.780	2.720	2.740	2.138	109,209
2024-02-15	2.740	2.740	2.700	2.720	2.123	115,700
2024-02-14	2.700	2.740	2.700	2.740	2.138	52,330
2024-02-13	2.700	2.760	2.700	2.720	2.123	133,948
2024-02-12	2.740	2.740	2.720	2.720	2.123	60,711
2024-02-09	2.700	2.760	2.700	2.740	2.138	91,800
2024-02-08	2.700	2.720	2.680	2.720	2.123	187,011
2024-02-07	2.720	2.720	2.700	2.700	2.107	67,830
2024-02-06	2.720	2.760	2.700	2.720	2.123	163,301
2024-02-05	2.680	2.700	2.680	2.700	2.107	60,002
2024-02-02	2.700	2.700	2.680	2.700	2.107	80,801
2024-02-01	2.700	2.700	2.660	2.700	2.107	38,960
2024-01-31	2.700	2.700	2.660	2.660	2.076	65,601
2024-01-30	2.660	2.700	2.660	2.700	2.107	67,802
2024-01-29	2.680	2.680	2.680	2.680	2.091	29,700
2024-01-26	2.680	2.700	2.660	2.680	2.091	68,001

← NewerPage 11 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.