Phol Dhanya Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.220 | 3.280 | 3.180 | 3.280 | 3.280 | 192,100 |
| 2026-10-14 | 3.220 | 3.240 | 3.200 | 3.220 | 3.220 | 89,200 |
| 2026-10-12 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 70,800 |
| 2026-10-09 | 3.200 | 3.240 | 3.200 | 3.220 | 3.220 | 31,919 |
| 2026-10-08 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 43,424 |
| 2026-10-07 | 3.220 | 3.220 | 3.180 | 3.220 | 3.220 | 170,200 |
| 2026-10-06 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 149,060 |
| 2026-10-05 | 3.240 | 3.240 | 3.200 | 3.240 | 3.240 | 72,905 |
| 2026-10-02 | 3.280 | 3.280 | 3.160 | 3.240 | 3.240 | 107,501 |
| 2026-10-01 | 3.260 | 3.260 | 3.200 | 3.240 | 3.240 | 116,272 |
| 2026-09-30 | 3.260 | 3.260 | 3.200 | 3.220 | 3.220 | 93,900 |
| 2026-09-29 | 3.280 | 3.280 | 3.240 | 3.260 | 3.260 | 117,400 |
| 2026-09-28 | 3.240 | 3.280 | 3.220 | 3.260 | 3.260 | 106,300 |
| 2026-09-25 | 3.260 | 3.260 | 3.220 | 3.240 | 3.240 | 58,500 |
| 2026-09-24 | 3.280 | 3.280 | 3.240 | 3.260 | 3.260 | 189,241 |
| 2026-09-23 | 3.260 | 3.280 | 3.260 | 3.260 | 3.260 | 54,520 |
| 2026-09-22 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 49,828 |
| 2026-09-21 | 3.260 | 3.320 | 3.260 | 3.280 | 3.280 | 148,115 |
| 2026-09-18 | 3.240 | 3.260 | 3.200 | 3.260 | 3.260 | 175,153 |
| 2026-09-17 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 23,000 |
| 2026-09-16 | 3.280 | 3.280 | 3.200 | 3.260 | 3.260 | 165,418 |
| 2026-09-15 | 3.300 | 3.300 | 3.220 | 3.260 | 3.260 | 43,320 |
| 2026-09-14 | 3.260 | 3.280 | 3.240 | 3.280 | 3.280 | 47,105 |
| 2026-09-11 | 3.260 | 3.300 | 3.240 | 3.260 | 3.260 | 155,700 |
| 2026-09-10 | 3.280 | 3.300 | 3.260 | 3.280 | 3.280 | 102,100 |
| 2026-09-09 | 3.300 | 3.300 | 3.260 | 3.300 | 3.300 | 17,125 |
| 2026-09-08 | 3.260 | 3.300 | 3.240 | 3.280 | 3.280 | 133,960 |
| 2026-09-07 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 91,017 |
| 2026-09-04 | 3.280 | 3.300 | 3.260 | 3.300 | 3.300 | 33,034 |
| 2026-09-03 | 3.280 | 3.280 | 3.220 | 3.280 | 3.280 | 115,600 |
| 2026-09-02 | 3.300 | 3.300 | 3.240 | 3.280 | 3.280 | 24,100 |
| 2026-09-01 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 136,113 |
| 2026-08-31 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 123,500 |
| 2026-08-28 | 3.240 | 3.280 | 3.240 | 3.260 | 3.260 | 151,712 |
| 2026-08-27 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 74,550 |
| 2026-08-26 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 130,000 |
| 2026-08-25 | 3.340 | 3.360 | 3.320 | 3.340 | 3.220 | 276,315 |
| 2026-08-24 | 3.340 | 3.360 | 3.320 | 3.360 | 3.239 | 56,001 |
| 2026-08-21 | 3.360 | 3.380 | 3.340 | 3.360 | 3.239 | 185,016 |
| 2026-08-20 | 3.360 | 3.380 | 3.340 | 3.380 | 3.259 | 271,695 |
| 2026-08-19 | 3.320 | 3.380 | 3.320 | 3.380 | 3.259 | 192,911 |
| 2026-08-18 | 3.320 | 3.360 | 3.320 | 3.360 | 3.239 | 225,148 |
| 2026-08-17 | 3.320 | 3.340 | 3.300 | 3.340 | 3.220 | 382,923 |
| 2026-08-14 | 3.360 | 3.380 | 3.320 | 3.340 | 3.220 | 292,343 |
| 2026-08-13 | 3.340 | 3.360 | 3.340 | 3.340 | 3.220 | 275,555 |
| 2026-08-11 | 3.360 | 3.360 | 3.300 | 3.340 | 3.220 | 368,692 |
| 2026-08-10 | 3.360 | 3.360 | 3.320 | 3.340 | 3.220 | 198,400 |
| 2026-08-07 | 3.280 | 3.360 | 3.280 | 3.360 | 3.239 | 584,921 |
| 2026-08-06 | 3.260 | 3.320 | 3.260 | 3.320 | 3.201 | 80,905 |
| 2026-08-05 | 3.300 | 3.320 | 3.280 | 3.320 | 3.201 | 99,508 |
| 2026-08-04 | 3.300 | 3.340 | 3.280 | 3.320 | 3.201 | 272,229 |
| 2026-08-03 | 3.260 | 3.300 | 3.240 | 3.300 | 3.181 | 530,951 |
| 2026-07-31 | 3.220 | 3.320 | 3.220 | 3.280 | 3.162 | 489,850 |
| 2026-07-30 | 3.280 | 3.280 | 3.220 | 3.240 | 3.124 | 231,236 |
| 2026-07-27 | 3.280 | 3.280 | 3.220 | 3.280 | 3.162 | 266,343 |
| 2026-07-24 | 3.240 | 3.280 | 3.200 | 3.280 | 3.162 | 219,820 |
| 2026-07-23 | 3.240 | 3.260 | 3.200 | 3.240 | 3.124 | 285,217 |
| 2026-07-22 | 3.260 | 3.260 | 3.140 | 3.200 | 3.085 | 325,250 |
| 2026-07-21 | 3.200 | 3.260 | 3.200 | 3.220 | 3.104 | 376,841 |
| 2026-07-20 | 3.200 | 3.220 | 3.180 | 3.200 | 3.085 | 195,715 |
Page 1 of 4 · 240 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.