Phol Dhanya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.800	2.820	2.800	2.820	2.719	35,091
2026-04-17	2.800	2.820	2.780	2.820	2.719	33,355
2026-04-16	2.800	2.820	2.800	2.800	2.699	33,108
2026-04-10	2.820	2.820	2.800	2.820	2.719	84,385
2026-04-09	2.820	2.820	2.800	2.820	2.719	132,701
2026-04-08	2.820	2.820	2.800	2.820	2.719	36,650
2026-04-07	2.800	2.820	2.800	2.820	2.719	23,900
2026-04-03	2.820	2.820	2.800	2.820	2.719	12,100
2026-04-02	2.840	2.840	2.800	2.800	2.699	64,450
2026-04-01	2.820	2.840	2.800	2.840	2.738	236,550
2026-03-31	2.840	2.840	2.780	2.800	2.699	140,520
2026-03-30	2.780	2.840	2.780	2.840	2.738	51,301
2026-03-27	2.820	2.840	2.800	2.840	2.738	116,110
2026-03-26	2.800	2.820	2.800	2.820	2.719	3,150
2026-03-25	2.800	2.820	2.780	2.800	2.699	251,340
2026-03-24	2.820	2.820	2.720	2.800	2.699	402,440
2026-03-23	2.780	2.820	2.780	2.800	2.699	77,740
2026-03-20	2.780	2.820	2.780	2.820	2.719	53,600
2026-03-19	2.800	2.820	2.780	2.780	2.680	72,231
2026-03-18	2.820	2.820	2.800	2.800	2.699	13,897
2026-03-17	2.800	2.820	2.800	2.820	2.719	72,237
2026-03-16	2.800	2.820	2.780	2.800	2.699	291,614
2026-03-13	2.820	2.820	2.780	2.800	2.699	360,079
2026-03-12	2.780	2.840	2.780	2.800	2.699	90,470
2026-03-11	2.780	2.840	2.780	2.800	2.699	176,359
2026-03-10	2.760	2.800	2.760	2.780	2.680	132,654
2026-03-09	2.820	2.820	2.720	2.760	2.661	514,767
2026-03-06	2.820	2.820	2.780	2.820	2.719	86,243
2026-03-05	2.800	2.840	2.780	2.820	2.719	334,431
2026-03-04	2.700	2.860	2.700	2.780	2.680	550,233
2026-03-02	3.040	3.080	3.000	3.040	2.773	463,472
2026-02-27	3.080	3.080	3.060	3.060	2.791	141,971
2026-02-26	3.040	3.080	3.020	3.080	2.809	271,018
2026-02-25	3.040	3.060	3.020	3.060	2.791	155,345
2026-02-24	3.020	3.060	3.020	3.040	2.773	196,930
2026-02-23	3.080	3.080	3.000	3.080	2.809	423,955
2026-02-20	3.020	3.060	3.000	3.040	2.773	676,038
2026-02-19	2.980	3.000	2.940	2.960	2.700	144,995
2026-02-18	2.980	2.980	2.960	2.980	2.718	127,801
2026-02-17	3.000	3.000	2.920	2.960	2.700	107,800
2026-02-16	2.940	3.000	2.940	3.000	2.736	218,750
2026-02-13	2.900	2.940	2.880	2.940	2.681	98,629
2026-02-12	2.880	2.920	2.880	2.900	2.645	130,691
2026-02-11	2.860	2.880	2.840	2.880	2.627	32,336
2026-02-10	2.860	2.900	2.840	2.860	2.609	81,161
2026-02-09	2.860	2.900	2.840	2.860	2.609	143,330
2026-02-06	2.840	2.880	2.840	2.860	2.609	65,700
2026-02-05	2.820	2.900	2.820	2.860	2.609	293,600
2026-02-04	2.840	2.840	2.820	2.840	2.590	122,230
2026-02-03	2.820	2.860	2.820	2.820	2.572	87,441
2026-02-02	2.860	2.860	2.800	2.820	2.572	30,136
2026-01-30	2.780	2.820	2.780	2.820	2.572	106,540
2026-01-29	2.820	2.860	2.820	2.840	2.590	134,010
2026-01-28	2.820	2.860	2.800	2.860	2.609	129,259
2026-01-27	2.800	2.840	2.800	2.840	2.590	185,291
2026-01-26	2.800	2.820	2.800	2.800	2.554	84,017
2026-01-23	2.800	2.820	2.800	2.820	2.572	21,752
2026-01-22	2.820	2.840	2.820	2.820	2.572	92,651
2026-01-21	2.820	2.840	2.800	2.840	2.590	89,064
2026-01-20	2.820	2.820	2.780	2.820	2.572	109,448

← NewerPage 3 of 21 · 1,212 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.