Phol Dhanya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	4.120	4.160	4.040	4.040	2.755	982,100
2022-02-02	4.040	4.140	4.000	4.120	2.810	1,840,700
2022-02-01	4.000	4.060	4.000	4.040	2.755	377,200
2022-01-31	3.960	4.020	3.960	3.980	2.714	581,500
2022-01-28	3.920	3.980	3.920	3.960	2.701	478,100
2022-01-27	3.940	3.940	3.820	3.920	2.673	1,445,400
2022-01-26	3.940	4.020	3.920	3.960	2.701	570,500
2022-01-25	3.920	4.000	3.880	3.960	2.701	1,458,500
2022-01-24	4.080	4.120	3.920	3.960	2.701	2,164,800
2022-01-21	4.140	4.140	4.000	4.100	2.796	1,946,000
2022-01-20	4.160	4.200	4.120	4.140	2.823	816,800
2022-01-19	4.180	4.200	4.120	4.160	2.837	1,081,000
2022-01-18	4.380	4.380	4.160	4.200	2.864	3,404,500
2022-01-17	4.280	4.360	4.220	4.360	2.973	2,650,300
2022-01-14	4.280	4.360	4.280	4.280	2.919	1,803,100
2022-01-13	4.400	4.420	4.260	4.280	2.919	1,833,400
2022-01-12	4.360	4.440	4.360	4.380	2.987	2,046,500
2022-01-11	4.360	4.400	4.320	4.360	2.973	1,716,000
2022-01-10	4.360	4.460	4.360	4.360	2.973	3,844,800
2022-01-07	4.420	4.440	4.320	4.320	2.946	3,732,800
2022-01-06	4.640	4.680	4.380	4.380	2.987	22,918,500
2022-01-05	4.200	4.420	4.160	4.420	3.014	9,253,300
2022-01-04	4.100	4.180	4.100	4.140	2.823	763,000
2021-12-30	4.080	4.160	4.080	4.100	2.796	713,900
2021-12-29	4.160	4.160	4.060	4.120	2.810	788,900
2021-12-28	4.220	4.220	4.120	4.120	2.810	1,049,400
2021-12-27	4.200	4.220	4.140	4.180	2.851	854,600
2021-12-24	4.120	4.260	4.100	4.200	2.864	2,347,800
2021-12-23	4.140	4.160	4.120	4.120	2.810	672,400
2021-12-22	4.120	4.180	4.120	4.140	2.823	647,300
2021-12-21	4.180	4.220	4.060	4.120	2.810	1,593,200
2021-12-20	4.060	4.240	4.060	4.160	2.837	2,956,400
2021-12-17	4.240	4.240	4.040	4.040	2.755	4,128,200
2021-12-16	4.280	4.300	4.220	4.220	2.878	1,346,400
2021-12-15	4.300	4.320	4.260	4.280	2.919	1,359,300
2021-12-14	4.300	4.500	4.300	4.300	2.933	7,000,400
2021-12-13	4.320	4.340	4.240	4.260	2.905	1,755,300
2021-12-09	4.280	4.400	4.260	4.300	2.933	5,804,600
2021-12-08	4.160	4.320	4.160	4.260	2.905	3,203,400
2021-12-07	4.280	4.340	4.200	4.220	2.878	2,475,200
2021-12-03	4.400	4.420	4.220	4.260	2.905	6,722,900
2021-12-02	4.440	4.640	4.400	4.400	3.001	22,446,699
2021-12-01	4.300	4.460	4.280	4.340	2.960	12,291,700
2021-11-30	4.480	4.560	4.300	4.300	2.933	17,839,699
2021-11-29	4.180	4.920	4.120	4.540	3.096	127,846,492
2021-11-26	3.860	4.260	3.860	4.160	2.837	20,642,699
2021-11-25	3.880	3.920	3.860	3.880	2.646	696,500
2021-11-24	3.880	3.920	3.880	3.900	2.660	205,800
2021-11-23	3.920	3.960	3.880	3.880	2.646	277,100
2021-11-22	3.960	3.960	3.900	3.940	2.687	376,300
2021-11-19	3.980	3.980	3.900	3.940	2.687	553,900
2021-11-18	3.900	3.980	3.880	3.940	2.687	1,120,600
2021-11-17	3.840	3.940	3.840	3.880	2.646	919,000
2021-11-16	3.900	3.940	3.840	3.840	2.619	1,349,700
2021-11-15	3.980	4.020	3.940	3.940	2.687	1,927,400
2021-11-12	3.900	4.040	3.900	3.960	2.701	4,320,800
2021-11-11	3.740	3.840	3.740	3.780	2.578	794,900
2021-11-10	3.700	3.760	3.700	3.740	2.551	454,000
2021-11-09	3.720	3.720	3.680	3.700	2.523	293,800
2021-11-08	3.760	3.800	3.700	3.700	2.523	447,200

← NewerPage 20 of 21 · 1,216 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.