Phol Dhanya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.680	2.700	2.680	2.680	2.091	29,301
2024-01-24	2.720	2.720	2.660	2.700	2.107	43,702
2024-01-23	2.700	2.700	2.660	2.660	2.076	100,001
2024-01-22	2.700	2.720	2.680	2.680	2.091	149,300
2024-01-19	2.740	2.740	2.720	2.720	2.123	71,900
2024-01-18	2.720	2.760	2.700	2.740	2.138	87,504
2024-01-17	2.720	2.720	2.680	2.720	2.123	38,471
2024-01-16	2.740	2.740	2.700	2.700	2.107	7,209
2024-01-15	2.700	2.720	2.680	2.720	2.123	37,200
2024-01-12	2.700	2.720	2.680	2.700	2.107	44,700
2024-01-11	2.700	2.700	2.660	2.700	2.107	95,920
2024-01-10	2.700	2.700	2.680	2.700	2.107	36,100
2024-01-09	2.700	2.700	2.680	2.700	2.107	145,406
2024-01-08	2.700	2.720	2.680	2.700	2.107	65,603
2024-01-05	2.720	2.720	2.680	2.700	2.107	125,801
2024-01-04	2.740	2.740	2.700	2.700	2.107	87,984
2024-01-03	2.700	2.840	2.680	2.720	2.123	387,265
2024-01-02	2.640	2.700	2.640	2.700	2.107	42,729
2023-12-28	2.660	2.660	2.620	2.660	2.076	92,200
2023-12-27	2.660	2.660	2.620	2.640	2.060	82,904
2023-12-26	2.620	2.640	2.600	2.620	2.045	100,333
2023-12-25	2.640	2.640	2.600	2.620	2.045	31,400
2023-12-22	2.620	2.680	2.580	2.600	2.029	136,800
2023-12-21	2.560	2.600	2.560	2.600	2.029	46,500
2023-12-20	2.600	2.600	2.560	2.580	2.013	104,504
2023-12-19	2.600	2.600	2.560	2.600	2.029	108,700
2023-12-18	2.580	2.580	2.540	2.560	1.998	141,081
2023-12-15	2.580	2.620	2.560	2.560	1.998	111,207
2023-12-14	2.560	2.600	2.560	2.580	2.013	126,501
2023-12-13	2.560	2.580	2.560	2.560	1.998	79,215
2023-12-12	2.600	2.660	2.560	2.560	1.998	111,920
2023-12-08	2.660	2.680	2.600	2.600	2.029	111,408
2023-12-07	2.660	2.680	2.620	2.640	2.060	170,200
2023-12-06	2.660	2.680	2.640	2.640	2.060	118,500
2023-12-04	2.660	2.680	2.640	2.660	2.076	176,400
2023-12-01	2.700	2.700	2.640	2.660	2.076	284,400
2023-11-30	2.740	2.740	2.680	2.700	2.107	113,402
2023-11-29	2.720	2.740	2.720	2.720	2.123	14,773
2023-11-28	2.720	2.740	2.720	2.720	2.123	37,122
2023-11-27	2.740	2.740	2.700	2.720	2.123	126,630
2023-11-24	2.780	2.780	2.720	2.720	2.123	19,310
2023-11-23	2.760	2.760	2.720	2.740	2.138	120,900
2023-11-22	2.720	2.760	2.720	2.760	2.154	59,580
2023-11-21	2.740	2.740	2.720	2.720	2.123	193,999
2023-11-20	2.780	2.780	2.740	2.740	2.138	78,110
2023-11-17	2.780	2.780	2.740	2.760	2.154	54,743
2023-11-16	2.800	2.800	2.760	2.780	2.169	16,703
2023-11-15	2.780	2.800	2.740	2.760	2.154	76,320
2023-11-14	2.800	2.800	2.740	2.780	2.169	125,003
2023-11-13	2.840	2.840	2.780	2.800	2.185	60,300
2023-11-10	2.840	2.840	2.780	2.840	2.216	25,606
2023-11-09	2.800	2.820	2.780	2.820	2.201	67,400
2023-11-08	2.800	2.820	2.740	2.800	2.185	35,591
2023-11-07	2.800	2.820	2.780	2.820	2.201	55,300
2023-11-06	2.800	2.800	2.760	2.800	2.185	67,400
2023-11-03	2.740	2.780	2.740	2.760	2.154	57,307
2023-11-02	2.700	2.760	2.700	2.740	2.138	118,931
2023-11-01	2.800	2.800	2.740	2.760	2.154	25,101
2023-10-31	2.740	2.780	2.700	2.740	2.138	124,633
2023-10-30	2.800	2.820	2.800	2.800	2.185	34,223

← NewerPage 12 of 21 · 1,212 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.