Phol Dhanya Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2.900 | 2.960 | 2.900 | 2.960 | 2.491 | 21,230 |
| 2025-01-17 | 2.960 | 2.960 | 2.860 | 2.960 | 2.491 | 242,667 |
| 2025-01-16 | 2.920 | 2.980 | 2.840 | 2.960 | 2.491 | 305,232 |
| 2025-01-15 | 2.980 | 2.980 | 2.900 | 2.900 | 2.441 | 48,110 |
| 2025-01-14 | 2.980 | 2.980 | 2.920 | 2.960 | 2.491 | 164,301 |
| 2025-01-13 | 3.000 | 3.020 | 2.940 | 3.000 | 2.525 | 153,710 |
| 2025-01-10 | 2.980 | 3.000 | 2.980 | 3.000 | 2.525 | 12,510 |
| 2025-01-09 | 3.000 | 3.000 | 2.960 | 3.000 | 2.525 | 52,011 |
| 2025-01-08 | 3.000 | 3.000 | 2.920 | 3.000 | 2.525 | 42,529 |
| 2025-01-07 | 3.000 | 3.000 | 2.960 | 3.000 | 2.525 | 102,111 |
| 2025-01-06 | 2.960 | 2.980 | 2.920 | 2.980 | 2.508 | 141,707 |
| 2025-01-03 | 3.000 | 3.020 | 2.940 | 3.000 | 2.525 | 132,372 |
| 2025-01-02 | 3.000 | 3.000 | 2.960 | 3.000 | 2.525 | 57,312 |
| 2024-12-30 | 2.980 | 3.020 | 2.940 | 3.000 | 2.525 | 114,760 |
| 2024-12-27 | 3.000 | 3.020 | 2.960 | 2.960 | 2.491 | 64,609 |
| 2024-12-26 | 3.000 | 3.000 | 2.980 | 3.000 | 2.525 | 19,551 |
| 2024-12-25 | 3.000 | 3.020 | 2.960 | 3.000 | 2.525 | 137,348 |
| 2024-12-24 | 3.000 | 3.000 | 2.980 | 3.000 | 2.525 | 62,247 |
| 2024-12-23 | 3.020 | 3.040 | 2.980 | 3.000 | 2.525 | 62,602 |
| 2024-12-20 | 3.020 | 3.040 | 2.960 | 3.000 | 2.525 | 79,400 |
| 2024-12-19 | 3.020 | 3.020 | 3.000 | 3.000 | 2.525 | 22,609 |
| 2024-12-18 | 3.000 | 3.040 | 2.980 | 3.020 | 2.542 | 57,224 |
| 2024-12-17 | 3.060 | 3.060 | 2.980 | 3.020 | 2.542 | 45,005 |
| 2024-12-16 | 3.040 | 3.060 | 3.020 | 3.040 | 2.558 | 34,880 |
| 2024-12-13 | 3.000 | 3.060 | 3.000 | 3.040 | 2.558 | 43,613 |
| 2024-12-12 | 3.040 | 3.060 | 3.020 | 3.040 | 2.558 | 180,327 |
| 2024-12-11 | 3.020 | 3.040 | 3.000 | 3.040 | 2.558 | 58,305 |
| 2024-12-09 | 3.020 | 3.040 | 3.000 | 3.020 | 2.542 | 139,300 |
| 2024-12-06 | 2.980 | 3.020 | 2.980 | 3.000 | 2.525 | 75,200 |
| 2024-12-04 | 2.980 | 3.000 | 2.960 | 2.980 | 2.508 | 81,946 |
| 2024-12-03 | 3.000 | 3.000 | 2.940 | 2.980 | 2.508 | 93,218 |
| 2024-12-02 | 3.000 | 3.000 | 2.960 | 2.980 | 2.508 | 26,213 |
| 2024-11-29 | 3.000 | 3.020 | 2.940 | 3.000 | 2.525 | 103,239 |
| 2024-11-28 | 3.000 | 3.000 | 2.960 | 2.980 | 2.508 | 42,913 |
| 2024-11-27 | 2.980 | 3.020 | 2.960 | 2.980 | 2.508 | 183,006 |
| 2024-11-26 | 2.980 | 2.980 | 2.940 | 2.960 | 2.491 | 87,210 |
| 2024-11-25 | 3.000 | 3.040 | 2.940 | 2.940 | 2.474 | 132,127 |
| 2024-11-22 | 2.960 | 3.000 | 2.920 | 3.000 | 2.525 | 255,669 |
| 2024-11-21 | 3.000 | 3.020 | 2.940 | 3.020 | 2.542 | 94,411 |
| 2024-11-20 | 3.040 | 3.060 | 2.960 | 3.020 | 2.542 | 169,261 |
| 2024-11-19 | 3.060 | 3.060 | 3.020 | 3.040 | 2.558 | 108,820 |
| 2024-11-18 | 3.040 | 3.060 | 3.000 | 3.040 | 2.558 | 198,555 |
| 2024-11-15 | 3.080 | 3.080 | 3.000 | 3.040 | 2.558 | 67,510 |
| 2024-11-14 | 3.060 | 3.060 | 2.980 | 3.020 | 2.542 | 240,645 |
| 2024-11-13 | 3.000 | 3.080 | 3.000 | 3.060 | 2.575 | 464,411 |
| 2024-11-12 | 2.960 | 2.980 | 2.900 | 2.980 | 2.508 | 38,508 |
| 2024-11-11 | 2.980 | 3.000 | 2.920 | 2.960 | 2.491 | 36,867 |
| 2024-11-08 | 2.960 | 3.000 | 2.960 | 3.000 | 2.525 | 18,409 |
| 2024-11-07 | 2.960 | 2.960 | 2.940 | 2.960 | 2.491 | 19,906 |
| 2024-11-06 | 2.900 | 2.980 | 2.880 | 2.960 | 2.491 | 187,659 |
| 2024-11-05 | 3.000 | 3.000 | 2.900 | 2.940 | 2.474 | 183,963 |
| 2024-11-04 | 2.980 | 3.020 | 2.960 | 2.980 | 2.508 | 35,920 |
| 2024-11-01 | 2.980 | 3.000 | 2.960 | 2.980 | 2.508 | 85,557 |
| 2024-10-31 | 3.000 | 3.020 | 2.960 | 3.000 | 2.525 | 25,401 |
| 2024-10-30 | 3.000 | 3.000 | 2.960 | 3.000 | 2.525 | 134,994 |
| 2024-10-29 | 3.060 | 3.060 | 2.980 | 3.020 | 2.542 | 195,311 |
| 2024-10-28 | 3.060 | 3.060 | 3.000 | 3.040 | 2.558 | 45,605 |
| 2024-10-25 | 3.040 | 3.100 | 3.000 | 3.040 | 2.558 | 208,503 |
| 2024-10-24 | 3.080 | 3.100 | 3.040 | 3.100 | 2.609 | 29,118 |
| 2024-10-22 | 3.060 | 3.100 | 3.040 | 3.100 | 2.609 | 34,210 |
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.