Phol Dhanya Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 3.100 | 3.120 | 3.080 | 3.100 | 2.609 | 40,336 |
| 2024-10-18 | 3.060 | 3.100 | 3.040 | 3.100 | 2.609 | 188,833 |
| 2024-10-17 | 3.080 | 3.080 | 3.000 | 3.060 | 2.575 | 35,340 |
| 2024-10-16 | 3.040 | 3.100 | 2.980 | 3.060 | 2.575 | 238,527 |
| 2024-10-15 | 3.140 | 3.140 | 3.040 | 3.100 | 2.609 | 63,910 |
| 2024-10-11 | 3.120 | 3.140 | 3.060 | 3.140 | 2.643 | 120,694 |
| 2024-10-10 | 3.120 | 3.120 | 3.080 | 3.120 | 2.626 | 55,503 |
| 2024-10-09 | 3.160 | 3.160 | 3.100 | 3.100 | 2.609 | 13,517 |
| 2024-10-08 | 3.160 | 3.180 | 3.100 | 3.140 | 2.643 | 78,095 |
| 2024-10-07 | 3.160 | 3.180 | 3.080 | 3.140 | 2.643 | 74,919 |
| 2024-10-04 | 3.160 | 3.180 | 3.140 | 3.140 | 2.643 | 81,105 |
| 2024-10-03 | 3.100 | 3.160 | 3.080 | 3.140 | 2.643 | 238,447 |
| 2024-10-02 | 3.100 | 3.120 | 3.080 | 3.120 | 2.626 | 83,372 |
| 2024-10-01 | 3.120 | 3.140 | 3.020 | 3.100 | 2.609 | 203,911 |
| 2024-09-30 | 3.060 | 3.140 | 3.020 | 3.120 | 2.626 | 233,103 |
| 2024-09-27 | 3.260 | 3.260 | 3.040 | 3.100 | 2.609 | 720,918 |
| 2024-09-26 | 3.240 | 3.280 | 3.180 | 3.280 | 2.760 | 163,507 |
| 2024-09-25 | 3.260 | 3.260 | 3.200 | 3.260 | 2.744 | 171,257 |
| 2024-09-24 | 3.280 | 3.280 | 3.240 | 3.260 | 2.744 | 53,295 |
| 2024-09-23 | 3.240 | 3.280 | 3.240 | 3.260 | 2.744 | 147,995 |
| 2024-09-20 | 3.260 | 3.260 | 3.220 | 3.240 | 2.727 | 108,615 |
| 2024-09-19 | 3.220 | 3.280 | 3.220 | 3.260 | 2.744 | 183,631 |
| 2024-09-18 | 3.220 | 3.260 | 3.200 | 3.240 | 2.727 | 116,053 |
| 2024-09-17 | 3.240 | 3.240 | 3.180 | 3.220 | 2.710 | 129,715 |
| 2024-09-16 | 3.180 | 3.240 | 3.160 | 3.200 | 2.693 | 265,354 |
| 2024-09-13 | 3.200 | 3.200 | 3.160 | 3.180 | 2.676 | 88,503 |
| 2024-09-12 | 3.160 | 3.200 | 3.160 | 3.180 | 2.676 | 100,922 |
| 2024-09-11 | 3.100 | 3.160 | 3.100 | 3.160 | 2.659 | 420,014 |
| 2024-09-10 | 3.060 | 3.100 | 3.040 | 3.100 | 2.609 | 95,446 |
| 2024-09-09 | 3.100 | 3.120 | 3.000 | 3.080 | 2.592 | 335,189 |
| 2024-09-06 | 3.140 | 3.160 | 2.840 | 3.120 | 2.626 | 415,385 |
| 2024-09-05 | 3.160 | 3.180 | 3.120 | 3.140 | 2.643 | 75,120 |
| 2024-09-04 | 3.140 | 3.160 | 3.120 | 3.140 | 2.643 | 132,464 |
| 2024-09-03 | 3.140 | 3.140 | 3.100 | 3.140 | 2.643 | 111,610 |
| 2024-09-02 | 3.120 | 3.160 | 3.100 | 3.140 | 2.643 | 145,620 |
| 2024-08-30 | 3.040 | 3.120 | 3.020 | 3.120 | 2.626 | 290,319 |
| 2024-08-29 | 3.080 | 3.100 | 3.020 | 3.100 | 2.609 | 114,622 |
| 2024-08-28 | 3.040 | 3.080 | 3.020 | 3.080 | 2.592 | 84,100 |
| 2024-08-27 | 3.020 | 3.060 | 3.020 | 3.040 | 2.558 | 157,800 |
| 2024-08-26 | 3.040 | 3.060 | 2.980 | 3.040 | 2.558 | 279,104 |
| 2024-08-23 | 3.120 | 3.140 | 3.100 | 3.140 | 2.558 | 286,578 |
| 2024-08-22 | 3.140 | 3.140 | 3.100 | 3.120 | 2.542 | 91,812 |
| 2024-08-21 | 3.120 | 3.140 | 3.100 | 3.120 | 2.542 | 105,801 |
| 2024-08-20 | 3.100 | 3.140 | 3.100 | 3.120 | 2.542 | 344,522 |
| 2024-08-19 | 3.100 | 3.140 | 3.080 | 3.120 | 2.542 | 322,762 |
| 2024-08-16 | 3.000 | 3.100 | 3.000 | 3.080 | 2.509 | 579,064 |
| 2024-08-15 | 3.000 | 3.000 | 2.940 | 3.000 | 2.444 | 217,501 |
| 2024-08-14 | 3.000 | 3.020 | 2.940 | 2.980 | 2.428 | 161,909 |
| 2024-08-13 | 2.960 | 2.980 | 2.920 | 2.980 | 2.428 | 42,501 |
| 2024-08-09 | 2.980 | 2.980 | 2.960 | 2.980 | 2.428 | 27,624 |
| 2024-08-08 | 2.940 | 2.980 | 2.940 | 2.980 | 2.428 | 22,625 |
| 2024-08-07 | 2.940 | 2.960 | 2.940 | 2.960 | 2.412 | 40,300 |
| 2024-08-06 | 2.980 | 2.980 | 2.840 | 2.960 | 2.412 | 57,803 |
| 2024-08-05 | 2.960 | 3.000 | 2.780 | 2.960 | 2.412 | 748,200 |
| 2024-08-02 | 2.960 | 3.000 | 2.880 | 3.000 | 2.444 | 189,800 |
| 2024-08-01 | 3.000 | 3.000 | 2.960 | 2.980 | 2.428 | 16,010 |
| 2024-07-31 | 3.000 | 3.000 | 2.960 | 2.980 | 2.428 | 42,326 |
| 2024-07-30 | 3.000 | 3.020 | 2.940 | 3.000 | 2.444 | 41,116 |
| 2024-07-26 | 2.980 | 3.000 | 2.980 | 3.000 | 2.444 | 12,600 |
| 2024-07-25 | 3.000 | 3.020 | 2.900 | 2.980 | 2.428 | 72,280 |
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.