Phol Dhanya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.700	2.800	2.660	2.800	2.185	262,326
2023-10-26	2.760	2.840	2.700	2.740	2.138	70,900
2023-10-25	2.780	2.820	2.760	2.800	2.185	34,654
2023-10-24	2.720	2.840	2.640	2.740	2.138	277,735
2023-10-20	2.920	2.920	2.760	2.800	2.185	160,897
2023-10-19	2.940	2.940	2.920	2.920	2.279	7,301
2023-10-18	2.980	2.980	2.920	2.920	2.279	26,628
2023-10-17	2.940	2.940	2.900	2.900	2.263	36,220
2023-10-16	2.940	2.960	2.900	2.900	2.263	87,627
2023-10-12	2.960	2.960	2.920	2.920	2.279	51,700
2023-10-11	2.920	2.960	2.920	2.960	2.310	74,358
2023-10-10	2.980	2.980	2.920	2.920	2.279	55,000
2023-10-09	2.920	2.960	2.920	2.960	2.310	69,450
2023-10-06	2.960	3.000	2.920	2.920	2.279	32,600
2023-10-05	2.920	2.980	2.920	2.920	2.279	133,310
2023-10-04	2.920	2.960	2.900	2.940	2.294	28,700
2023-10-03	2.920	2.960	2.900	2.920	2.279	146,557
2023-10-02	2.980	2.980	2.940	2.940	2.294	177,044
2023-09-29	3.000	3.000	2.960	2.980	2.325	82,324
2023-09-28	2.980	2.980	2.960	2.980	2.325	68,505
2023-09-27	3.020	3.020	2.980	3.000	2.341	54,400
2023-09-26	3.020	3.020	2.960	2.960	2.310	103,930
2023-09-25	3.000	3.000	2.960	2.980	2.325	52,335
2023-09-22	3.020	3.040	2.960	3.000	2.341	106,105
2023-09-21	2.960	3.000	2.960	2.980	2.325	60,976
2023-09-20	2.980	3.000	2.960	2.980	2.325	59,200
2023-09-19	2.980	3.000	2.980	2.980	2.325	155,700
2023-09-18	3.040	3.040	2.980	2.980	2.325	99,600
2023-09-15	3.020	3.040	3.000	3.020	2.357	44,385
2023-09-14	3.040	3.040	3.000	3.020	2.357	32,728
2023-09-13	3.040	3.040	3.020	3.020	2.357	76,782
2023-09-12	3.020	3.040	3.000	3.040	2.372	29,140
2023-09-11	3.020	3.060	3.020	3.020	2.357	51,990
2023-09-08	3.000	3.060	3.000	3.060	2.388	302,830
2023-09-07	3.020	3.060	3.000	3.000	2.341	183,000
2023-09-06	3.060	3.160	3.020	3.020	2.357	570,801
2023-09-05	3.100	3.100	3.000	3.040	2.372	162,681
2023-09-04	3.060	3.100	3.020	3.040	2.372	210,521
2023-09-01	3.060	3.060	3.020	3.040	2.372	42,400
2023-08-31	3.040	3.060	3.020	3.040	2.372	20,501
2023-08-30	3.060	3.080	3.020	3.060	2.388	121,332
2023-08-29	3.040	3.060	3.040	3.060	2.388	26,100
2023-08-28	3.020	3.060	3.000	3.040	2.372	151,260
2023-08-25	3.020	3.040	3.000	3.040	2.372	22,200
2023-08-24	3.040	3.040	3.020	3.020	2.357	10,907
2023-08-23	3.060	3.060	3.000	3.020	2.357	179,800
2023-08-22	3.040	3.080	3.020	3.080	2.333	179,100
2023-08-21	3.040	3.040	3.020	3.040	2.303	99,611
2023-08-18	3.020	3.040	3.020	3.040	2.303	57,200
2023-08-17	3.040	3.060	3.000	3.040	2.303	55,701
2023-08-16	3.020	3.080	3.020	3.040	2.303	78,548
2023-08-15	3.060	3.060	3.020	3.020	2.288	35,240
2023-08-11	3.040	3.040	3.020	3.040	2.303	115,020
2023-08-10	3.020	3.020	3.000	3.000	2.273	20,108
2023-08-09	3.000	3.040	3.000	3.020	2.288	110,109
2023-08-08	3.000	3.040	3.000	3.020	2.288	35,501
2023-08-07	3.040	3.040	3.000	3.020	2.288	23,405
2023-08-04	3.040	3.040	3.020	3.020	2.288	33,703
2023-08-03	3.040	3.040	3.020	3.020	2.288	56,837
2023-08-02	3.040	3.060	3.020	3.040	2.303	29,410

← NewerPage 13 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.