Phol Dhanya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	2.780	2.780	2.700	2.760	2.091	36,100
2023-04-28	2.720	2.780	2.720	2.740	2.076	10,500
2023-04-27	2.760	2.760	2.720	2.740	2.076	20,500
2023-04-26	2.780	2.780	2.720	2.760	2.091	46,602
2023-04-25	2.780	2.820	2.760	2.780	2.106	27,400
2023-04-24	2.800	2.800	2.780	2.800	2.121	16,701
2023-04-21	2.840	2.840	2.780	2.780	2.106	34,901
2023-04-20	2.860	2.860	2.800	2.820	2.136	92,704
2023-04-19	2.880	2.880	2.840	2.840	2.151	16,001
2023-04-18	2.880	3.000	2.860	2.860	2.167	292,403
2023-04-17	2.820	2.860	2.820	2.840	2.151	40,101
2023-04-12	2.840	2.860	2.800	2.820	2.136	8,801
2023-04-11	2.820	2.840	2.820	2.820	2.136	12,039
2023-04-10	2.820	2.840	2.780	2.820	2.136	22,400
2023-04-07	2.820	2.840	2.820	2.820	2.136	2,100
2023-04-05	2.820	2.820	2.740	2.820	2.136	25,714
2023-04-04	2.840	2.840	2.800	2.820	2.136	8,104
2023-04-03	2.800	2.840	2.800	2.820	2.136	40,600
2023-03-31	2.800	2.820	2.800	2.820	2.136	37,700
2023-03-30	2.860	2.860	2.820	2.820	2.136	6,800
2023-03-29	2.880	2.880	2.820	2.820	2.136	12,800
2023-03-28	2.880	2.880	2.860	2.880	2.182	8,901
2023-03-27	2.880	2.880	2.780	2.860	2.167	115,700
2023-03-24	2.860	2.880	2.860	2.880	2.182	21,000
2023-03-23	2.840	2.860	2.840	2.840	2.151	17,800
2023-03-22	2.880	2.880	2.800	2.820	2.136	12,100
2023-03-21	2.840	2.840	2.800	2.800	2.121	75,810
2023-03-20	2.840	2.840	2.800	2.840	2.151	62,101
2023-03-17	2.780	2.820	2.760	2.800	2.121	39,600
2023-03-16	2.780	2.800	2.740	2.780	2.106	103,500
2023-03-15	2.780	2.840	2.780	2.840	2.151	186,705
2023-03-14	2.960	2.960	2.800	2.800	2.121	89,618
2023-03-13	2.900	2.940	2.880	2.880	2.182	74,000
2023-03-10	2.960	2.960	2.920	2.940	2.227	16,405
2023-03-09	2.920	2.940	2.920	2.940	2.227	40,700
2023-03-08	2.940	2.960	2.920	2.920	2.212	18,355
2023-03-07	2.940	2.980	2.940	2.940	2.227	22,500
2023-03-03	2.900	2.960	2.900	2.900	2.197	114,511
2023-03-02	2.960	2.980	2.940	2.940	2.227	126,900
2023-03-01	3.080	3.100	3.040	3.060	2.227	270,724
2023-02-28	3.100	3.120	3.080	3.080	2.242	72,600
2023-02-27	3.140	3.160	3.080	3.080	2.242	34,324
2023-02-24	3.100	3.140	3.080	3.080	2.242	75,158
2023-02-23	3.100	3.120	3.080	3.080	2.242	79,101
2023-02-22	3.080	3.120	3.060	3.100	2.256	99,523
2023-02-21	3.040	3.100	3.040	3.080	2.242	96,703
2023-02-20	2.980	3.040	2.980	3.040	2.213	175,922
2023-02-17	3.040	3.100	3.000	3.020	2.198	64,320
2023-02-16	3.020	3.100	3.020	3.040	2.213	27,100
2023-02-15	3.080	3.080	3.040	3.060	2.227	24,423
2023-02-14	3.100	3.100	3.060	3.100	2.256	58,440
2023-02-13	3.100	3.140	3.100	3.140	2.285	55,500
2023-02-10	3.160	3.160	3.100	3.100	2.256	46,800
2023-02-09	3.120	3.120	3.100	3.120	2.271	29,200
2023-02-08	3.180	3.180	3.100	3.120	2.271	128,234
2023-02-07	3.160	3.180	3.140	3.160	2.300	126,800
2023-02-06	3.140	3.160	3.140	3.160	2.300	75,100
2023-02-03	3.160	3.200	3.140	3.140	2.285	147,081
2023-02-02	3.120	3.280	3.100	3.140	2.285	771,434
2023-02-01	3.120	3.120	3.080	3.080	2.242	109,400

← NewerPage 15 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.