Phol Dhanya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	2.800	2.820	2.780	2.780	2.536	97,650
2025-10-16	2.800	2.820	2.780	2.800	2.554	44,701
2025-10-15	2.760	2.800	2.760	2.800	2.554	88,405
2025-10-14	2.800	2.800	2.780	2.780	2.536	60,050
2025-10-10	2.780	2.820	2.780	2.800	2.554	55,652
2025-10-09	2.780	2.800	2.780	2.800	2.554	25,902
2025-10-08	2.800	2.800	2.780	2.780	2.536	94,850
2025-10-07	2.800	2.800	2.780	2.800	2.554	64,652
2025-10-06	2.780	2.800	2.780	2.780	2.536	70,250
2025-10-03	2.800	2.820	2.800	2.800	2.554	38,353
2025-10-02	2.800	2.820	2.780	2.800	2.554	26,368
2025-10-01	2.820	2.820	2.780	2.800	2.554	42,612
2025-09-30	2.800	2.840	2.800	2.800	2.554	81,844
2025-09-29	2.820	2.820	2.780	2.800	2.554	180,523
2025-09-26	2.860	2.860	2.800	2.820	2.572	49,963
2025-09-25	2.840	2.840	2.800	2.820	2.572	45,589
2025-09-24	2.780	2.840	2.780	2.840	2.590	333,250
2025-09-23	2.780	2.800	2.760	2.760	2.517	274,800
2025-09-22	2.800	2.820	2.780	2.800	2.554	184,700
2025-09-19	2.780	2.780	2.760	2.780	2.536	43,740
2025-09-18	2.800	2.800	2.760	2.780	2.536	60,500
2025-09-17	2.840	2.860	2.780	2.800	2.554	511,835
2025-09-16	2.800	2.840	2.800	2.840	2.590	60,846
2025-09-15	2.860	2.860	2.800	2.840	2.590	62,669
2025-09-12	2.820	2.880	2.820	2.840	2.590	770,016
2025-09-11	2.760	2.840	2.760	2.820	2.572	280,736
2025-09-10	2.780	2.780	2.740	2.760	2.517	94,740
2025-09-09	2.760	2.780	2.760	2.780	2.536	94,330
2025-09-08	2.760	2.780	2.740	2.760	2.517	123,730
2025-09-05	2.760	2.780	2.740	2.760	2.517	82,277
2025-09-04	2.760	2.780	2.760	2.760	2.517	145,050
2025-09-03	2.740	2.780	2.740	2.760	2.517	85,266
2025-09-02	2.760	2.780	2.740	2.780	2.536	91,431
2025-09-01	2.740	2.760	2.740	2.740	2.499	130,129
2025-08-29	2.740	2.740	2.740	2.740	2.499	110,659
2025-08-28	2.740	2.760	2.740	2.740	2.499	162,613
2025-08-27	2.740	2.760	2.740	2.740	2.499	140,730
2025-08-26	2.760	2.780	2.740	2.740	2.499	310,350
2025-08-25	2.840	2.840	2.820	2.840	2.499	519,126
2025-08-22	2.840	2.840	2.840	2.840	2.499	95,100
2025-08-21	2.820	2.860	2.820	2.860	2.517	242,625
2025-08-20	2.820	2.840	2.800	2.820	2.481	134,800
2025-08-19	2.840	2.840	2.780	2.820	2.481	241,760
2025-08-18	2.860	2.860	2.820	2.840	2.499	99,860
2025-08-15	2.800	2.820	2.800	2.820	2.481	43,130
2025-08-14	2.860	2.860	2.800	2.800	2.464	345,371
2025-08-13	2.800	2.880	2.780	2.820	2.481	213,124
2025-08-08	2.800	2.800	2.780	2.800	2.464	163,116
2025-08-07	2.780	2.820	2.780	2.780	2.446	166,841
2025-08-06	2.760	2.800	2.760	2.800	2.464	154,830
2025-08-05	2.760	2.780	2.740	2.760	2.429	131,930
2025-08-04	2.740	2.760	2.740	2.760	2.429	133,185
2025-08-01	2.760	2.780	2.740	2.740	2.411	449,500
2025-07-31	2.780	2.780	2.740	2.760	2.429	154,730
2025-07-30	2.760	2.760	2.740	2.760	2.429	552,756
2025-07-29	2.800	2.800	2.740	2.760	2.429	526,633
2025-07-25	2.760	2.820	2.740	2.780	2.446	372,101
2025-07-24	2.760	2.760	2.740	2.740	2.411	454,770
2025-07-23	2.760	2.780	2.740	2.760	2.429	696,240
2025-07-22	2.760	2.760	2.720	2.740	2.411	278,530

← NewerPage 5 of 21 · 1,214 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.