Phol Dhanya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	3.700	3.700	3.600	3.680	2.615	434,600
2022-05-05	3.840	3.840	3.720	3.720	2.644	679,900
2022-05-03	3.840	3.860	3.780	3.780	2.686	374,900
2022-04-29	3.840	3.880	3.820	3.820	2.715	228,200
2022-04-28	3.820	3.840	3.800	3.840	2.729	427,100
2022-04-27	3.880	3.880	3.780	3.800	2.701	696,100
2022-04-26	3.980	3.980	3.880	3.880	2.758	591,100
2022-04-25	3.900	3.900	3.860	3.880	2.758	938,700
2022-04-22	4.020	4.020	3.920	3.920	2.786	1,249,600
2022-04-21	3.880	4.320	3.860	3.980	2.829	16,066,300
2022-04-20	3.900	3.920	3.860	3.880	2.758	140,100
2022-04-19	3.880	3.920	3.860	3.880	2.758	143,700
2022-04-18	3.880	3.940	3.860	3.860	2.743	155,300
2022-04-12	3.840	3.860	3.820	3.860	2.743	121,800
2022-04-11	3.860	3.860	3.800	3.840	2.729	454,300
2022-04-08	3.860	3.880	3.840	3.860	2.743	506,900
2022-04-07	3.880	3.900	3.840	3.860	2.743	497,100
2022-04-05	3.920	3.920	3.880	3.880	2.758	323,600
2022-04-04	3.900	3.960	3.880	3.880	2.758	554,400
2022-04-01	3.920	3.960	3.920	3.920	2.786	281,600
2022-03-31	3.940	3.960	3.920	3.920	2.786	262,600
2022-03-30	3.940	3.960	3.920	3.940	2.800	146,500
2022-03-29	3.940	4.020	3.900	3.920	2.786	922,300
2022-03-28	3.900	3.940	3.900	3.920	2.786	133,100
2022-03-25	3.940	3.940	3.880	3.900	2.772	303,700
2022-03-24	3.940	3.940	3.900	3.940	2.800	257,920
2022-03-23	3.980	3.980	3.920	3.940	2.800	276,500
2022-03-22	3.940	3.980	3.920	3.940	2.800	233,400
2022-03-21	3.940	4.020	3.920	3.940	2.800	745,700
2022-03-18	3.960	3.960	3.920	3.940	2.800	234,900
2022-03-17	3.960	4.000	3.940	3.940	2.800	278,900
2022-03-16	3.960	3.980	3.940	3.940	2.800	220,300
2022-03-15	3.960	4.000	3.920	3.940	2.800	486,400
2022-03-14	3.940	4.020	3.900	3.960	2.814	433,500
2022-03-11	3.860	3.960	3.860	3.960	2.814	329,400
2022-03-10	3.820	3.960	3.820	3.900	2.772	514,700
2022-03-09	3.880	4.000	3.880	3.960	2.701	472,500
2022-03-08	3.960	3.980	3.820	3.860	2.632	1,417,400
2022-03-07	4.040	4.040	3.920	3.940	2.687	1,283,000
2022-03-04	4.040	4.060	4.000	4.040	2.755	440,700
2022-03-03	4.040	4.060	4.000	4.040	2.755	387,400
2022-03-02	4.040	4.060	4.000	4.040	2.755	474,000
2022-03-01	3.920	4.080	3.920	4.020	2.742	1,261,400
2022-02-28	4.020	4.060	3.980	4.040	2.755	512,300
2022-02-25	4.020	4.060	4.000	4.020	2.742	734,300
2022-02-24	4.100	4.140	3.920	3.920	2.673	2,067,700
2022-02-23	4.160	4.200	4.080	4.120	2.810	1,742,300
2022-02-22	4.080	4.660	4.080	4.140	2.823	27,776,301
2022-02-21	4.080	4.220	4.060	4.080	2.783	2,111,800
2022-02-18	4.120	4.120	4.040	4.080	2.783	397,000
2022-02-17	4.140	4.140	4.080	4.100	2.796	461,700
2022-02-15	3.980	4.140	3.980	4.140	2.823	1,146,700
2022-02-14	4.080	4.080	3.960	3.980	2.714	987,300
2022-02-11	4.180	4.200	4.000	4.080	2.783	3,285,100
2022-02-10	4.120	4.280	4.120	4.220	2.878	3,820,000
2022-02-09	4.180	4.200	4.100	4.100	2.796	834,300
2022-02-08	4.040	4.140	4.040	4.140	2.823	914,800
2022-02-07	4.080	4.100	4.040	4.040	2.755	645,200
2022-02-04	4.100	4.100	4.040	4.080	2.783	627,100
2022-02-03	4.120	4.160	4.040	4.040	2.755	982,100

← NewerPage 19 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.