Phol Dhanya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	3.100	3.100	3.060	3.060	2.227	21,900
2023-01-30	3.100	3.100	3.060	3.060	2.227	138,610
2023-01-27	3.040	3.080	3.040	3.040	2.213	59,400
2023-01-26	3.060	3.060	3.040	3.040	2.213	35,070
2023-01-25	3.060	3.080	3.040	3.040	2.213	72,420
2023-01-24	3.100	3.100	3.060	3.080	2.242	20,900
2023-01-23	3.080	3.100	3.060	3.080	2.242	47,100
2023-01-20	3.100	3.100	3.080	3.080	2.242	39,850
2023-01-19	3.080	3.140	3.080	3.100	2.256	75,955
2023-01-18	3.060	3.100	3.060	3.080	2.242	24,926
2023-01-17	3.040	3.080	3.020	3.080	2.242	83,406
2023-01-16	3.020	3.040	3.000	3.040	2.213	93,263
2023-01-13	3.020	3.040	3.000	3.000	2.184	229,515
2023-01-12	3.060	3.060	3.020	3.020	2.198	125,254
2023-01-11	2.980	3.060	2.980	3.020	2.198	412,907
2023-01-10	2.960	2.980	2.960	2.960	2.154	233,900
2023-01-09	2.920	2.960	2.920	2.960	2.154	422,613
2023-01-06	2.960	2.980	2.960	2.980	2.169	15,000
2023-01-05	2.980	3.000	2.940	2.960	2.154	43,237
2023-01-04	2.980	2.980	2.940	2.960	2.154	30,810
2023-01-03	2.980	2.980	2.940	2.960	2.154	127,801
2022-12-30	2.940	3.000	2.920	2.980	2.169	258,500
2022-12-29	2.940	2.980	2.940	2.960	2.154	93,600
2022-12-28	2.940	2.940	2.920	2.940	2.140	21,310
2022-12-27	2.900	2.940	2.880	2.940	2.140	168,100
2022-12-26	2.980	2.980	2.900	2.900	2.111	53,325
2022-12-23	2.940	2.940	2.920	2.940	2.140	44,202
2022-12-22	2.920	2.960	2.920	2.940	2.140	51,679
2022-12-21	2.940	2.940	2.920	2.920	2.125	18,409
2022-12-20	2.960	2.960	2.900	2.900	2.111	32,984
2022-12-19	2.960	2.960	2.920	2.960	2.154	35,821
2022-12-16	2.940	2.940	2.900	2.940	2.140	67,900
2022-12-15	2.940	2.980	2.940	2.940	2.140	38,603
2022-12-14	2.980	2.980	2.940	2.940	2.140	62,430
2022-12-13	2.980	3.000	2.940	2.980	2.169	120,813
2022-12-09	3.020	3.020	2.980	2.980	2.169	79,120
2022-12-08	3.020	3.020	2.980	3.000	2.184	87,000
2022-12-07	3.040	3.040	3.020	3.020	2.198	34,446
2022-12-06	3.020	3.040	3.000	3.000	2.184	44,500
2022-12-02	3.020	3.020	2.980	3.020	2.198	106,102
2022-12-01	3.020	3.060	3.020	3.040	2.213	24,807
2022-11-30	3.040	3.040	3.020	3.020	2.198	31,343
2022-11-29	3.020	3.040	3.000	3.000	2.184	22,821
2022-11-28	3.020	3.040	3.000	3.020	2.198	40,401
2022-11-25	3.000	3.040	3.000	3.040	2.213	64,615
2022-11-24	3.020	3.040	3.000	3.040	2.213	46,500
2022-11-23	3.000	3.060	3.000	3.040	2.213	80,902
2022-11-22	3.020	3.080	3.000	3.000	2.184	130,300
2022-11-21	3.120	3.120	3.080	3.080	2.242	85,957
2022-11-18	3.140	3.140	3.100	3.120	2.271	41,900
2022-11-17	3.120	3.140	3.100	3.140	2.285	34,300
2022-11-16	3.100	3.140	3.100	3.120	2.271	60,002
2022-11-15	3.140	3.160	3.080	3.120	2.271	128,402
2022-11-14	3.140	3.180	3.120	3.160	2.300	76,201
2022-11-11	3.160	3.180	3.140	3.180	2.315	63,011
2022-11-10	3.160	3.200	3.140	3.160	2.300	40,000
2022-11-09	3.180	3.200	3.160	3.160	2.300	56,503
2022-11-08	3.180	3.200	3.180	3.180	2.315	23,500
2022-11-07	3.180	3.200	3.160	3.160	2.300	52,707
2022-11-04	3.160	3.200	3.160	3.180	2.315	39,200

← NewerPage 16 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.