Phol Dhanya Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.720 | 3.720 | 3.680 | 3.700 | 2.523 | 293,800 |
| 2021-11-08 | 3.760 | 3.800 | 3.700 | 3.700 | 2.523 | 447,200 |
| 2021-11-05 | 3.800 | 3.800 | 3.720 | 3.760 | 2.564 | 348,500 |
| 2021-11-04 | 3.700 | 3.800 | 3.700 | 3.800 | 2.592 | 428,900 |
| 2021-11-03 | 3.740 | 3.780 | 3.680 | 3.700 | 2.523 | 696,700 |
| 2021-11-02 | 3.820 | 3.820 | 3.720 | 3.740 | 2.551 | 1,774,100 |
| 2021-11-01 | 3.860 | 3.900 | 3.820 | 3.820 | 2.605 | 1,124,500 |
| 2021-10-29 | 3.900 | 3.920 | 3.880 | 3.900 | 2.660 | 918,200 |
| 2021-10-28 | 3.880 | 4.040 | 3.860 | 3.940 | 2.687 | 6,749,000 |
| 2021-10-27 | 3.900 | 3.900 | 3.860 | 3.860 | 2.632 | 708,200 |
| 2021-10-26 | 3.900 | 3.920 | 3.860 | 3.900 | 2.660 | 581,300 |
| 2021-10-25 | 3.860 | 3.960 | 3.860 | 3.920 | 2.673 | 1,363,800 |
| 2021-10-21 | 3.840 | 3.880 | 3.820 | 3.860 | 2.632 | 1,446,000 |
| 2021-10-20 | 3.940 | 3.940 | 3.840 | 3.860 | 2.632 | 1,700,000 |
| 2021-10-19 | 4.040 | 4.040 | 3.880 | 3.880 | 2.646 | 2,335,600 |
| 2021-10-18 | 3.880 | 4.080 | 3.840 | 4.020 | 2.742 | 5,654,800 |
| 2021-10-15 | 3.880 | 3.920 | 3.840 | 3.840 | 2.619 | 1,347,400 |
| 2021-10-14 | 3.900 | 3.920 | 3.860 | 3.880 | 2.646 | 1,472,300 |
← NewerPage 21 of 21 · 1,218 trading days
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.