Phol Dhanya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.020	3.040	3.020	3.040	2.303	39,702
2023-07-27	3.040	3.040	3.020	3.020	2.288	26,060
2023-07-26	3.040	3.040	3.000	3.040	2.303	33,199
2023-07-25	3.040	3.060	3.020	3.040	2.303	59,805
2023-07-24	3.060	3.060	3.020	3.020	2.288	19,000
2023-07-21	3.060	3.060	3.040	3.060	2.318	46,400
2023-07-20	3.060	3.060	3.040	3.040	2.303	14,701
2023-07-19	3.040	3.060	3.040	3.060	2.318	118,416
2023-07-18	3.040	3.080	3.040	3.040	2.303	36,800
2023-07-17	3.020	3.060	3.020	3.040	2.303	70,714
2023-07-14	3.020	3.040	3.000	3.040	2.303	69,600
2023-07-13	3.040	3.040	3.000	3.020	2.288	33,612
2023-07-12	3.040	3.040	3.000	3.000	2.273	17,300
2023-07-11	3.040	3.040	3.000	3.000	2.273	60,702
2023-07-10	3.000	3.040	3.000	3.000	2.273	146,576
2023-07-07	3.020	3.040	3.000	3.000	2.273	73,483
2023-07-06	3.000	3.040	2.980	3.000	2.273	89,200
2023-07-05	3.040	3.040	3.000	3.020	2.288	71,238
2023-07-04	3.040	3.040	3.000	3.040	2.303	53,705
2023-07-03	3.040	3.040	3.000	3.040	2.303	52,852
2023-06-30	3.040	3.080	3.020	3.060	2.318	79,083
2023-06-29	3.060	3.060	3.020	3.040	2.303	29,800
2023-06-28	2.980	3.080	2.980	3.000	2.273	69,314
2023-06-27	3.060	3.060	3.020	3.020	2.288	520,333
2023-06-26	3.020	3.040	3.000	3.020	2.288	151,604
2023-06-23	2.960	3.020	2.920	3.020	2.288	196,751
2023-06-22	3.060	3.060	2.940	2.980	2.257	265,789
2023-06-21	3.100	3.100	2.980	3.000	2.273	356,552
2023-06-20	3.140	3.140	3.080	3.080	2.333	153,220
2023-06-19	3.140	3.140	3.100	3.100	2.348	77,120
2023-06-16	3.140	3.160	3.100	3.100	2.348	256,560
2023-06-15	3.200	3.200	3.140	3.140	2.379	196,314
2023-06-14	3.160	3.180	3.160	3.180	2.409	156,690
2023-06-13	3.140	3.160	3.140	3.160	2.394	125,402
2023-06-12	3.220	3.220	3.140	3.140	2.379	184,684
2023-06-09	3.200	3.200	3.160	3.180	2.409	193,421
2023-06-08	3.080	3.240	3.060	3.140	2.379	2,156,156
2023-06-07	3.060	3.080	3.040	3.060	2.318	164,021
2023-06-06	3.080	3.100	3.040	3.040	2.303	225,834
2023-06-02	3.040	3.060	3.020	3.060	2.318	161,320
2023-06-01	3.060	3.060	3.000	3.020	2.288	205,952
2023-05-31	3.040	3.080	3.040	3.060	2.318	225,662
2023-05-30	3.060	3.060	3.040	3.040	2.303	40,612
2023-05-29	3.040	3.060	3.020	3.040	2.303	149,782
2023-05-26	3.020	3.060	3.020	3.040	2.303	124,402
2023-05-25	3.060	3.060	3.040	3.040	2.303	155,436
2023-05-24	3.040	3.080	3.020	3.060	2.318	182,621
2023-05-23	3.060	3.060	3.000	3.020	2.288	94,299
2023-05-22	3.040	3.040	2.980	3.020	2.288	549,826
2023-05-19	3.080	3.080	2.960	3.000	2.273	623,477
2023-05-18	3.060	3.100	3.040	3.060	2.318	899,543
2023-05-17	2.980	3.020	2.960	3.000	2.273	693,805
2023-05-16	2.900	2.960	2.880	2.940	2.227	269,100
2023-05-15	2.880	2.900	2.840	2.860	2.167	307,977
2023-05-12	2.840	2.840	2.700	2.820	2.136	49,592
2023-05-11	2.840	2.840	2.800	2.820	2.136	6,201
2023-05-10	2.780	2.820	2.780	2.800	2.121	13,801
2023-05-09	2.780	2.800	2.700	2.800	2.121	4,800
2023-05-08	2.760	2.780	2.720	2.740	2.076	26,300
2023-05-03	2.760	2.820	2.600	2.740	2.076	59,700

← NewerPage 14 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.