Phol Dhanya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.180	3.200	3.140	3.180	3.066	190,506
2026-07-16	3.120	3.180	3.120	3.180	3.066	228,709
2026-07-15	3.180	3.180	3.120	3.120	3.008	198,620
2026-07-14	3.140	3.140	3.120	3.140	3.027	118,710
2026-07-13	3.100	3.140	3.100	3.140	3.027	211,210
2026-07-10	3.060	3.140	3.060	3.120	3.008	298,270
2026-07-09	3.040	3.100	3.040	3.080	2.969	112,125
2026-07-08	3.080	3.100	3.060	3.060	2.950	238,000
2026-07-07	3.080	3.100	3.060	3.100	2.989	124,064
2026-07-06	3.100	3.120	3.060	3.100	2.989	256,621
2026-07-03	3.100	3.120	3.060	3.100	2.989	271,747
2026-07-02	3.140	3.140	3.060	3.080	2.969	399,251
2026-07-01	3.120	3.140	3.080	3.140	3.027	114,105
2026-06-30	3.100	3.120	3.080	3.120	3.008	253,699
2026-06-29	3.100	3.140	3.000	3.100	2.989	1,124,824
2026-06-26	3.140	3.180	3.100	3.140	3.027	229,602
2026-06-25	3.140	3.180	3.120	3.120	3.008	176,357
2026-06-24	3.180	3.200	3.140	3.140	3.027	886,399
2026-06-23	3.080	3.220	3.080	3.160	3.047	1,466,120
2026-06-22	3.100	3.120	3.080	3.080	2.969	63,940
2026-06-19	3.060	3.120	3.060	3.100	2.989	34,536
2026-06-18	3.100	3.100	3.060	3.100	2.989	43,740
2026-06-17	3.060	3.100	3.040	3.080	2.969	117,300
2026-06-16	3.020	3.100	3.020	3.060	2.950	110,101
2026-06-15	3.140	3.160	2.980	3.060	2.950	1,304,902
2026-06-12	3.140	3.180	3.120	3.160	3.047	372,538
2026-06-11	3.060	3.220	3.040	3.160	3.047	1,577,862
2026-06-10	3.020	3.100	3.020	3.060	2.950	144,400
2026-06-09	3.100	3.100	3.020	3.040	2.931	296,301
2026-06-08	3.060	3.100	3.000	3.080	2.969	441,705
2026-06-05	3.020	3.060	3.020	3.060	2.950	193,121
2026-06-04	3.020	3.080	3.000	3.040	2.931	80,038
2026-06-02	3.000	3.060	3.000	3.040	2.931	432,058
2026-05-29	2.960	3.120	2.960	3.020	2.912	887,505
2026-05-28	2.940	2.980	2.940	2.980	2.873	124,450
2026-05-27	2.920	2.960	2.920	2.940	2.834	86,575
2026-05-26	2.940	2.960	2.920	2.960	2.854	128,352
2026-05-25	2.920	2.960	2.920	2.940	2.834	185,650
2026-05-22	2.880	2.920	2.880	2.920	2.815	64,051
2026-05-21	2.900	2.900	2.880	2.880	2.777	94,263
2026-05-20	2.860	2.900	2.840	2.900	2.796	228,100
2026-05-19	2.860	2.880	2.840	2.860	2.757	183,200
2026-05-18	2.840	2.860	2.840	2.860	2.757	255,818
2026-05-15	2.840	2.860	2.820	2.860	2.757	105,440
2026-05-14	2.820	2.860	2.800	2.860	2.757	173,080
2026-05-13	2.840	2.840	2.800	2.800	2.699	40,425
2026-05-12	2.800	2.840	2.800	2.840	2.738	67,852
2026-05-11	2.820	2.860	2.820	2.840	2.738	112,201
2026-05-08	2.820	2.840	2.820	2.820	2.719	96,100
2026-05-07	2.820	2.820	2.800	2.800	2.699	264,501
2026-05-06	2.820	2.820	2.800	2.820	2.719	219,482
2026-05-05	2.820	2.840	2.820	2.820	2.719	283,501
2026-04-30	2.820	2.820	2.800	2.820	2.719	64,650
2026-04-29	2.820	2.820	2.800	2.820	2.719	51,300
2026-04-28	2.780	2.840	2.780	2.820	2.719	73,490
2026-04-27	2.820	2.820	2.800	2.820	2.719	92,962
2026-04-24	2.820	2.820	2.820	2.820	2.719	13,550
2026-04-23	2.800	2.820	2.780	2.820	2.719	177,950
2026-04-22	2.820	2.820	2.780	2.800	2.699	181,152
2026-04-21	2.820	2.820	2.820	2.820	2.719	48,959

← NewerPage 2 of 3 · 121 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.