Phol Dhanya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.760	2.780	2.740	2.760	2.429	781,458
2025-07-18	2.780	2.780	2.740	2.760	2.429	522,139
2025-07-17	2.780	2.800	2.740	2.760	2.429	581,494
2025-07-16	2.780	2.800	2.760	2.780	2.446	270,215
2025-07-15	2.780	2.800	2.740	2.780	2.446	317,926
2025-07-14	2.780	2.800	2.760	2.780	2.446	69,818
2025-07-11	2.780	2.780	2.760	2.780	2.446	22,650
2025-07-09	2.760	2.780	2.720	2.740	2.411	91,428
2025-07-08	2.800	2.800	2.740	2.760	2.429	343,914
2025-07-07	2.800	2.820	2.760	2.800	2.464	153,639
2025-07-04	2.780	2.820	2.760	2.800	2.464	97,633
2025-07-03	2.760	2.780	2.740	2.780	2.446	199,223
2025-07-02	2.820	2.820	2.740	2.760	2.429	597,389
2025-07-01	2.820	2.820	2.780	2.800	2.464	78,602
2025-06-30	2.820	2.820	2.760	2.800	2.464	138,220
2025-06-27	2.820	2.840	2.760	2.800	2.464	325,540
2025-06-26	2.840	2.860	2.780	2.820	2.481	370,804
2025-06-25	2.860	2.860	2.780	2.840	2.499	211,207
2025-06-24	2.860	2.860	2.800	2.840	2.499	167,330
2025-06-23	2.800	2.860	2.780	2.860	2.517	220,420
2025-06-20	2.860	2.860	2.780	2.820	2.481	139,054
2025-06-19	2.880	2.880	2.800	2.840	2.499	473,813
2025-06-18	2.900	2.900	2.860	2.900	2.552	198,102
2025-06-17	2.900	2.900	2.860	2.900	2.552	130,418
2025-06-16	2.880	2.900	2.860	2.900	2.552	74,182
2025-06-13	2.880	2.900	2.860	2.880	2.534	85,600
2025-06-12	2.900	2.900	2.880	2.880	2.534	105,001
2025-06-11	2.880	2.900	2.880	2.900	2.552	23,609
2025-06-10	2.840	2.900	2.840	2.900	2.552	316,717
2025-06-09	2.880	2.880	2.800	2.880	2.534	338,704
2025-06-06	2.840	2.880	2.820	2.880	2.534	169,891
2025-06-05	2.840	2.840	2.800	2.840	2.499	45,776
2025-06-04	2.860	2.860	2.780	2.840	2.499	409,543
2025-05-30	2.840	2.860	2.840	2.860	2.517	27,152
2025-05-29	2.840	2.860	2.840	2.860	2.517	29,671
2025-05-28	2.860	2.860	2.840	2.860	2.517	57,740
2025-05-27	2.820	2.860	2.820	2.820	2.481	98,500
2025-05-26	2.840	2.840	2.820	2.840	2.499	31,509
2025-05-23	2.820	2.840	2.820	2.840	2.499	22,345
2025-05-22	2.800	2.840	2.800	2.840	2.499	61,800
2025-05-21	2.800	2.820	2.760	2.800	2.464	452,557
2025-05-20	2.840	2.840	2.780	2.800	2.464	655,660
2025-05-19	2.840	2.840	2.780	2.840	2.499	330,910
2025-05-16	2.860	2.860	2.780	2.840	2.499	433,900
2025-05-15	2.840	2.860	2.780	2.860	2.517	356,640
2025-05-14	2.820	2.840	2.800	2.840	2.499	141,168
2025-05-13	2.860	2.860	2.780	2.800	2.464	543,599
2025-05-09	2.840	2.860	2.760	2.860	2.517	735,343
2025-05-08	2.820	2.860	2.800	2.860	2.517	239,700
2025-05-07	2.840	2.840	2.740	2.840	2.499	644,309
2025-05-06	2.820	2.860	2.740	2.840	2.499	509,100
2025-05-02	2.840	2.840	2.780	2.820	2.481	178,842
2025-04-30	2.840	2.840	2.800	2.820	2.481	147,700
2025-04-29	2.820	2.840	2.800	2.820	2.481	100,824
2025-04-28	2.820	2.820	2.800	2.820	2.481	47,221
2025-04-25	2.820	2.820	2.760	2.820	2.481	493,103
2025-04-24	2.840	2.840	2.780	2.820	2.481	211,901
2025-04-23	2.820	2.820	2.800	2.820	2.481	59,730
2025-04-22	2.820	2.840	2.780	2.800	2.464	209,140
2025-04-21	2.840	2.840	2.780	2.820	2.481	179,700

← NewerPage 6 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.