Phol Dhanya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	3.180	3.180	3.180	3.180	2.315	74,901
2022-11-02	3.180	3.220	3.180	3.200	2.329	140,066
2022-11-01	3.180	3.220	3.160	3.200	2.329	72,415
2022-10-31	3.200	3.200	3.160	3.180	2.315	94,510
2022-10-28	3.220	3.240	3.180	3.200	2.329	76,600
2022-10-27	3.160	3.220	3.160	3.220	2.344	15,800
2022-10-26	3.200	3.220	3.160	3.160	2.300	64,501
2022-10-25	3.200	3.260	3.200	3.200	2.329	10,906
2022-10-21	3.220	3.220	3.180	3.200	2.329	75,000
2022-10-20	3.260	3.260	3.220	3.220	2.344	15,100
2022-10-19	3.160	3.480	3.140	3.240	2.358	924,275
2022-10-18	3.160	3.160	3.120	3.160	2.300	41,702
2022-10-17	3.120	3.160	3.120	3.120	2.271	15,603
2022-10-12	3.180	3.180	3.120	3.120	2.271	67,100
2022-10-11	3.140	3.180	3.120	3.180	2.315	55,000
2022-10-10	3.200	3.200	3.140	3.160	2.300	23,900
2022-10-07	3.200	3.200	3.160	3.180	2.315	18,300
2022-10-06	3.160	3.200	3.160	3.200	2.329	83,674
2022-10-05	3.200	3.220	3.160	3.200	2.329	56,600
2022-10-04	3.200	3.240	3.200	3.220	2.344	22,001
2022-10-03	3.240	3.240	3.180	3.200	2.329	166,000
2022-09-30	3.220	3.260	3.200	3.240	2.358	80,410
2022-09-29	3.260	3.400	3.220	3.220	2.344	330,520
2022-09-28	3.240	3.280	3.240	3.240	2.358	109,413
2022-09-27	3.340	3.340	3.300	3.300	2.402	41,002
2022-09-26	3.300	3.340	3.280	3.320	2.416	37,180
2022-09-23	3.340	3.360	3.280	3.320	2.416	162,150
2022-09-22	3.360	3.360	3.300	3.360	2.446	72,701
2022-09-21	3.380	3.380	3.320	3.360	2.446	302,432
2022-09-20	3.300	3.420	3.260	3.380	2.460	360,095
2022-09-19	3.340	3.360	3.300	3.300	2.402	98,200
2022-09-16	3.360	3.360	3.340	3.340	2.431	66,500
2022-09-15	3.380	3.380	3.360	3.380	2.460	83,602
2022-09-14	3.340	3.460	3.320	3.380	2.460	861,008
2022-09-13	3.340	3.340	3.300	3.320	2.416	104,101
2022-09-12	3.320	3.360	3.300	3.340	2.431	22,850
2022-09-09	3.340	3.380	3.300	3.300	2.402	156,701
2022-09-08	3.360	3.360	3.340	3.360	2.446	32,621
2022-09-07	3.340	3.380	3.320	3.360	2.446	43,911
2022-09-06	3.320	3.380	3.320	3.340	2.431	19,500
2022-09-05	3.320	3.340	3.280	3.320	2.416	41,000
2022-09-02	3.320	3.340	3.300	3.300	2.402	12,600
2022-09-01	3.300	3.340	3.300	3.320	2.416	22,751
2022-08-31	3.340	3.340	3.300	3.300	2.402	101,705
2022-08-30	3.300	3.340	3.280	3.340	2.431	207,306
2022-08-29	3.320	3.360	3.300	3.320	2.416	201,752
2022-08-26	3.340	3.380	3.340	3.340	2.431	64,162
2022-08-25	3.360	3.380	3.320	3.340	2.431	103,525
2022-08-24	3.360	3.440	3.360	3.360	2.446	235,003
2022-08-23	3.420	3.440	3.360	3.400	2.416	274,248
2022-08-22	3.420	3.460	3.400	3.460	2.459	210,500
2022-08-19	3.460	3.460	3.400	3.420	2.431	203,702
2022-08-18	3.400	3.440	3.400	3.440	2.445	160,190
2022-08-17	3.400	3.440	3.400	3.400	2.416	118,600
2022-08-16	3.400	3.420	3.380	3.380	2.402	158,100
2022-08-15	3.420	3.420	3.120	3.380	2.402	1,233,406
2022-08-11	3.460	3.520	3.420	3.460	2.459	510,595
2022-08-10	3.500	3.540	3.480	3.500	2.487	300,802
2022-08-09	3.520	3.560	3.480	3.500	2.487	201,835
2022-08-08	3.560	3.560	3.520	3.520	2.502	273,132

← NewerPage 17 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.