Phol Dhanya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.820	2.840	2.820	2.820	2.572	46,250
2026-01-16	2.820	2.820	2.800	2.820	2.572	120,452
2026-01-15	2.800	2.820	2.800	2.820	2.572	25,056
2026-01-14	2.800	2.800	2.780	2.800	2.554	58,652
2026-01-13	2.800	2.820	2.780	2.780	2.536	82,663
2026-01-12	2.800	2.800	2.780	2.780	2.536	318,401
2026-01-09	2.800	2.800	2.800	2.800	2.554	20,650
2026-01-08	2.800	2.800	2.780	2.800	2.554	142,864
2026-01-07	2.800	2.820	2.800	2.800	2.554	233,926
2026-01-06	2.800	2.800	2.780	2.800	2.554	85,002
2026-01-05	2.780	2.800	2.760	2.800	2.554	31,337
2025-12-30	2.780	2.800	2.760	2.780	2.536	62,468
2025-12-29	2.780	2.780	2.760	2.780	2.536	56,650
2025-12-26	2.760	2.780	2.740	2.780	2.536	125,270
2025-12-25	2.760	2.760	2.740	2.760	2.517	24,700
2025-12-24	2.740	2.760	2.740	2.760	2.517	26,995
2025-12-23	2.740	2.760	2.740	2.760	2.517	5,349
2025-12-22	2.740	2.760	2.740	2.760	2.517	149,250
2025-12-19	2.720	2.760	2.720	2.760	2.517	11,154
2025-12-18	2.760	2.760	2.740	2.760	2.517	41,060
2025-12-17	2.720	2.760	2.720	2.740	2.499	87,199
2025-12-16	2.720	2.740	2.720	2.720	2.481	79,000
2025-12-15	2.740	2.740	2.720	2.720	2.481	66,650
2025-12-12	2.740	2.740	2.700	2.720	2.481	147,150
2025-12-11	2.720	2.740	2.720	2.720	2.481	265,900
2025-12-09	2.740	2.760	2.740	2.740	2.499	28,850
2025-12-08	2.760	2.760	2.720	2.760	2.517	25,153
2025-12-04	2.740	2.760	2.720	2.740	2.499	92,975
2025-12-03	2.740	2.760	2.720	2.740	2.499	47,240
2025-12-02	2.740	2.760	2.720	2.740	2.499	126,630
2025-12-01	2.740	2.740	2.720	2.740	2.499	23,250
2025-11-28	2.740	2.740	2.720	2.720	2.481	32,000
2025-11-27	2.740	2.740	2.740	2.740	2.499	100,250
2025-11-26	2.720	2.740	2.720	2.740	2.499	41,382
2025-11-25	2.740	2.740	2.720	2.720	2.481	20,700
2025-11-24	2.740	2.740	2.720	2.720	2.481	137,200
2025-11-21	2.740	2.760	2.720	2.760	2.517	133,350
2025-11-20	2.760	2.760	2.720	2.720	2.481	23,450
2025-11-19	2.760	2.760	2.740	2.740	2.499	15,800
2025-11-18	2.740	2.760	2.720	2.720	2.481	33,675
2025-11-17	2.740	2.760	2.740	2.740	2.499	93,299
2025-11-14	2.780	2.780	2.760	2.760	2.517	50,148
2025-11-13	2.760	2.780	2.760	2.760	2.517	75,152
2025-11-12	2.720	2.760	2.720	2.760	2.517	43,709
2025-11-11	2.760	2.760	2.740	2.740	2.499	63,927
2025-11-10	2.760	2.760	2.720	2.740	2.499	93,430
2025-11-07	2.740	2.760	2.720	2.740	2.499	84,050
2025-11-06	2.780	2.780	2.740	2.760	2.517	22,841
2025-11-05	2.740	2.780	2.740	2.760	2.517	31,950
2025-11-04	2.740	2.760	2.740	2.740	2.499	48,251
2025-11-03	2.720	2.760	2.720	2.740	2.499	189,602
2025-10-31	2.760	2.780	2.740	2.740	2.499	121,454
2025-10-30	2.760	2.780	2.760	2.760	2.517	64,564
2025-10-29	2.780	2.780	2.760	2.780	2.536	31,801
2025-10-28	2.780	2.780	2.740	2.780	2.536	153,250
2025-10-27	2.800	2.800	2.740	2.780	2.536	341,002
2025-10-24	2.800	2.800	2.760	2.800	2.554	30,755
2025-10-22	2.760	2.800	2.760	2.800	2.554	9,601
2025-10-21	2.800	2.820	2.780	2.780	2.536	42,861
2025-10-20	2.800	2.800	2.780	2.780	2.536	97,814

← NewerPage 4 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.