Phol Dhanya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	3.540	3.540	3.520	3.520	2.502	99,922
2022-08-04	3.520	3.580	3.520	3.520	2.502	333,700
2022-08-03	3.500	3.540	3.500	3.520	2.502	190,904
2022-08-02	3.580	3.580	3.520	3.520	2.502	311,345
2022-08-01	3.560	3.560	3.520	3.540	2.516	221,364
2022-07-27	3.520	3.560	3.520	3.560	2.530	209,905
2022-07-26	3.540	3.580	3.520	3.520	2.502	351,845
2022-07-25	3.560	3.740	3.500	3.540	2.516	3,697,044
2022-07-22	3.540	3.560	3.500	3.520	2.502	126,800
2022-07-21	3.520	3.560	3.500	3.500	2.487	391,038
2022-07-20	3.520	3.580	3.480	3.480	2.473	576,046
2022-07-19	3.540	3.680	3.480	3.480	2.473	2,789,748
2022-07-18	3.520	3.560	3.480	3.480	2.473	908,524
2022-07-15	3.420	3.980	3.420	3.480	2.473	20,888,320
2022-07-14	3.500	3.500	3.420	3.440	2.445	51,802
2022-07-12	3.480	3.480	3.440	3.460	2.459	158,304
2022-07-11	3.460	3.500	3.440	3.500	2.487	41,603
2022-07-08	3.480	3.500	3.440	3.460	2.459	123,527
2022-07-07	3.360	3.460	3.340	3.420	2.431	238,437
2022-07-06	3.420	3.440	3.360	3.420	2.431	222,901
2022-07-05	3.480	3.480	3.400	3.440	2.445	350,045
2022-07-04	3.500	3.520	3.480	3.500	2.487	237,540
2022-07-01	3.420	3.500	3.420	3.480	2.473	379,491
2022-06-30	3.460	3.500	3.420	3.420	2.431	252,323
2022-06-29	3.560	3.560	3.420	3.420	2.431	273,711
2022-06-28	3.580	3.580	3.500	3.540	2.516	204,722
2022-06-27	3.540	3.580	3.500	3.500	2.487	120,669
2022-06-24	3.500	3.520	3.480	3.520	2.502	128,314
2022-06-23	3.460	3.540	3.460	3.500	2.487	78,636
2022-06-22	3.540	3.540	3.460	3.520	2.502	170,500
2022-06-21	3.420	3.540	3.420	3.540	2.516	293,710
2022-06-20	3.460	3.460	3.420	3.460	2.459	87,434
2022-06-17	3.420	3.440	3.320	3.420	2.431	499,709
2022-06-16	3.560	3.620	3.420	3.420	2.431	989,030
2022-06-15	3.600	3.700	3.540	3.540	2.516	1,610,587
2022-06-14	3.640	3.740	3.540	3.600	2.559	1,415,865
2022-06-13	3.740	4.140	3.640	3.640	2.587	18,685,850
2022-06-10	3.700	3.840	3.700	3.720	2.644	1,035,809
2022-06-09	3.700	3.760	3.700	3.700	2.630	152,733
2022-06-08	3.680	3.760	3.680	3.700	2.630	87,955
2022-06-07	3.620	3.900	3.620	3.680	2.615	1,233,038
2022-06-06	3.620	3.660	3.620	3.640	2.587	95,081
2022-06-02	3.660	3.680	3.620	3.620	2.573	173,406
2022-06-01	3.600	3.640	3.580	3.640	2.587	189,855
2022-05-31	3.540	3.620	3.540	3.600	2.559	208,515
2022-05-30	3.640	3.640	3.540	3.580	2.544	385,931
2022-05-27	3.700	3.700	3.640	3.640	2.587	85,602
2022-05-26	3.660	3.720	3.620	3.660	2.601	173,921
2022-05-25	3.680	3.780	3.660	3.680	2.615	406,828
2022-05-24	3.660	3.660	3.640	3.640	2.587	57,952
2022-05-23	3.520	3.640	3.520	3.600	2.559	196,634
2022-05-20	3.500	3.580	3.500	3.540	2.516	85,200
2022-05-19	3.500	3.540	3.480	3.480	2.473	329,900
2022-05-18	3.520	3.540	3.460	3.500	2.487	100,700
2022-05-17	3.460	3.520	3.400	3.500	2.487	367,400
2022-05-13	3.500	3.560	3.420	3.460	2.459	672,500
2022-05-12	3.600	3.640	3.540	3.560	2.530	665,300
2022-05-11	3.660	3.700	3.660	3.660	2.601	113,100
2022-05-10	3.640	3.680	3.640	3.660	2.601	627,100
2022-05-09	3.660	3.700	3.620	3.620	2.573	428,500

← NewerPage 18 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.