Phol Dhanya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	2.820	2.840	2.780	2.820	2.481	335,300
2025-04-17	2.840	2.840	2.780	2.800	2.464	356,491
2025-04-16	2.860	2.880	2.780	2.840	2.499	358,940
2025-04-11	2.840	2.860	2.820	2.860	2.517	58,600
2025-04-10	2.860	2.860	2.840	2.840	2.499	28,800
2025-04-09	2.800	2.820	2.720	2.820	2.481	370,700
2025-04-08	2.860	2.860	2.740	2.840	2.499	186,853
2025-04-04	2.860	2.860	2.840	2.860	2.517	119,300
2025-04-03	2.880	2.880	2.860	2.880	2.534	101,415
2025-04-02	2.880	2.880	2.860	2.880	2.534	13,334
2025-04-01	2.880	2.880	2.840	2.880	2.534	98,720
2025-03-31	2.880	2.880	2.840	2.860	2.517	40,300
2025-03-28	2.860	2.880	2.840	2.860	2.517	35,400
2025-03-27	2.860	2.860	2.820	2.860	2.517	231,400
2025-03-26	2.840	2.880	2.840	2.860	2.517	56,600
2025-03-25	2.880	2.900	2.840	2.860	2.517	184,600
2025-03-24	2.880	2.880	2.840	2.880	2.534	328,400
2025-03-21	2.860	2.880	2.840	2.880	2.534	146,900
2025-03-20	2.900	2.900	2.840	2.880	2.534	534,962
2025-03-19	2.900	2.900	2.840	2.900	2.552	382,615
2025-03-18	2.900	2.920	2.880	2.900	2.552	113,626
2025-03-17	2.920	2.920	2.880	2.920	2.569	113,413
2025-03-14	2.880	2.940	2.880	2.940	2.587	250,900
2025-03-13	2.900	2.920	2.860	2.900	2.552	207,400
2025-03-12	2.900	2.920	2.880	2.900	2.552	97,600
2025-03-11	2.900	2.920	2.880	2.920	2.569	188,700
2025-03-10	2.920	2.920	2.880	2.920	2.569	110,300
2025-03-07	2.880	2.920	2.880	2.920	2.569	164,300
2025-03-06	2.920	2.920	2.880	2.920	2.569	151,324
2025-03-05	2.920	2.940	2.900	2.920	2.569	131,221
2025-03-04	2.840	2.940	2.840	2.920	2.569	190,410
2025-03-03	3.000	3.000	2.960	2.980	2.508	224,192
2025-02-28	2.980	3.020	2.960	3.000	2.525	710,010
2025-02-27	2.980	3.000	2.960	2.960	2.491	506,443
2025-02-26	3.000	3.000	2.960	2.980	2.508	147,841
2025-02-25	2.960	2.980	2.940	2.960	2.491	211,222
2025-02-24	3.000	3.000	2.900	2.980	2.508	261,700
2025-02-21	3.000	3.000	2.960	2.980	2.508	131,510
2025-02-20	3.040	3.040	2.940	2.980	2.508	567,355
2025-02-19	2.980	3.000	2.940	2.940	2.474	113,203
2025-02-18	2.980	3.000	2.960	2.960	2.491	81,250
2025-02-17	3.020	3.020	2.960	2.960	2.491	56,363
2025-02-14	3.020	3.040	2.940	3.000	2.525	112,271
2025-02-13	2.980	3.000	2.980	3.000	2.525	110,700
2025-02-11	2.960	3.020	2.940	2.980	2.508	130,500
2025-02-10	3.020	3.020	2.940	2.980	2.508	106,244
2025-02-07	2.980	3.000	2.980	3.000	2.525	30,424
2025-02-06	3.020	3.040	2.920	3.000	2.525	140,550
2025-02-05	3.020	3.020	3.000	3.020	2.542	20,432
2025-02-04	3.040	3.060	2.960	3.060	2.575	89,293
2025-02-03	3.040	3.060	3.000	3.040	2.558	148,339
2025-01-31	3.020	3.060	3.000	3.060	2.575	173,400
2025-01-30	3.000	3.020	2.980	3.020	2.542	181,209
2025-01-29	2.980	3.000	2.980	3.000	2.525	66,200
2025-01-28	2.980	2.980	2.960	2.980	2.508	16,901
2025-01-27	2.980	2.980	2.940	2.980	2.508	43,726
2025-01-24	2.940	2.980	2.920	2.960	2.491	57,300
2025-01-23	2.960	2.980	2.820	2.960	2.491	557,222
2025-01-22	2.960	2.980	2.960	2.980	2.508	55,510
2025-01-21	2.940	2.960	2.840	2.960	2.491	292,951

← NewerPage 7 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.