Phol Dhanya PCL (BKK:PHOL)
Thailand · Delayed Price · Currency is THB 2.840
+0.020 (0.71%)
Sep 12, 2025, 3:29 PM ICT
Phol Dhanya PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.82 | 2.88 | 2.82 | 2.86 | 2.86 | 1.42% | 679,516 |
| Sep 11, 2025 | 2.76 | 2.84 | 2.76 | 2.82 | 2.82 | 2.17% | 286,036 |
| Sep 10, 2025 | 2.78 | 2.78 | 2.74 | 2.76 | 2.76 | -0.72% | 96,040 |
| Sep 9, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 0.72% | 95,230 |
| Sep 8, 2025 | 2.76 | 2.78 | 2.74 | 2.76 | 2.76 | - | 123,730 |
| Sep 5, 2025 | 2.76 | 2.78 | 2.74 | 2.76 | 2.76 | - | 84,777 |
| Sep 4, 2025 | 2.76 | 2.78 | 2.76 | 2.76 | 2.76 | - | 147,850 |
| Sep 3, 2025 | 2.74 | 2.78 | 2.74 | 2.76 | 2.76 | -0.72% | 89,266 |
| Sep 2, 2025 | 2.76 | 2.78 | 2.74 | 2.78 | 2.78 | 1.46% | 91,431 |
| Sep 1, 2025 | 2.74 | 2.76 | 2.74 | 2.74 | 2.74 | - | 130,129 |
| Aug 29, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 118,659 |
| Aug 28, 2025 | 2.74 | 2.76 | 2.74 | 2.74 | 2.74 | - | 163,113 |
| Aug 27, 2025 | 2.74 | 2.76 | 2.74 | 2.74 | 2.74 | - | 140,730 |
| Aug 26, 2025 | 2.76 | 2.78 | 2.74 | 2.74 | 2.74 | -3.52% | 310,350 |
| Aug 25, 2025 | 2.84 | 2.84 | 2.82 | 2.84 | 2.74 | - | 519,126 |
| Aug 22, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.74 | -0.70% | 95,100 |
| Aug 21, 2025 | 2.82 | 2.86 | 2.82 | 2.86 | 2.76 | 1.42% | 242,625 |
| Aug 20, 2025 | 2.82 | 2.84 | 2.80 | 2.82 | 2.72 | - | 134,800 |
| Aug 19, 2025 | 2.84 | 2.84 | 2.78 | 2.82 | 2.72 | -0.70% | 241,760 |
| Aug 18, 2025 | 2.86 | 2.86 | 2.82 | 2.84 | 2.74 | 0.71% | 99,860 |
| Aug 15, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.72 | 0.71% | 43,130 |
| Aug 14, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.70 | -0.71% | 345,371 |
| Aug 13, 2025 | 2.80 | 2.88 | 2.78 | 2.82 | 2.72 | 0.71% | 213,124 |
| Aug 8, 2025 | 2.80 | 2.80 | 2.78 | 2.80 | 2.70 | 0.72% | 163,116 |
| Aug 7, 2025 | 2.78 | 2.82 | 2.78 | 2.78 | 2.68 | -0.71% | 166,841 |
| Aug 6, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.70 | 1.45% | 154,830 |
| Aug 5, 2025 | 2.76 | 2.78 | 2.74 | 2.76 | 2.66 | - | 131,930 |
| Aug 4, 2025 | 2.74 | 2.76 | 2.74 | 2.76 | 2.66 | 0.73% | 133,185 |
| Aug 1, 2025 | 2.76 | 2.78 | 2.74 | 2.74 | 2.64 | -0.72% | 449,500 |
| Jul 31, 2025 | 2.78 | 2.78 | 2.74 | 2.76 | 2.66 | - | 154,730 |
| Jul 30, 2025 | 2.76 | 2.76 | 2.74 | 2.76 | 2.66 | - | 552,756 |
| Jul 29, 2025 | 2.80 | 2.80 | 2.74 | 2.76 | 2.66 | -0.72% | 526,633 |
| Jul 25, 2025 | 2.76 | 2.82 | 2.74 | 2.78 | 2.68 | 1.46% | 372,101 |
| Jul 24, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.64 | -0.72% | 454,770 |
| Jul 23, 2025 | 2.76 | 2.78 | 2.74 | 2.76 | 2.66 | 0.73% | 696,240 |
| Jul 22, 2025 | 2.76 | 2.76 | 2.72 | 2.74 | 2.64 | -0.72% | 278,530 |
| Jul 21, 2025 | 2.76 | 2.78 | 2.74 | 2.76 | 2.66 | - | 781,458 |
| Jul 18, 2025 | 2.78 | 2.78 | 2.74 | 2.76 | 2.66 | - | 522,139 |
| Jul 17, 2025 | 2.78 | 2.80 | 2.74 | 2.76 | 2.66 | -0.72% | 581,494 |
| Jul 16, 2025 | 2.78 | 2.80 | 2.76 | 2.78 | 2.68 | - | 270,215 |
| Jul 15, 2025 | 2.78 | 2.80 | 2.74 | 2.78 | 2.68 | - | 317,926 |
| Jul 14, 2025 | 2.78 | 2.80 | 2.76 | 2.78 | 2.68 | - | 69,818 |
| Jul 11, 2025 | 2.78 | 2.78 | 2.76 | 2.78 | 2.68 | 1.46% | 22,650 |
| Jul 9, 2025 | 2.76 | 2.78 | 2.72 | 2.74 | 2.64 | -0.72% | 91,428 |
| Jul 8, 2025 | 2.80 | 2.80 | 2.74 | 2.76 | 2.66 | -1.43% | 343,914 |
| Jul 7, 2025 | 2.80 | 2.82 | 2.76 | 2.80 | 2.70 | - | 153,639 |
| Jul 4, 2025 | 2.78 | 2.82 | 2.76 | 2.80 | 2.70 | 0.72% | 97,633 |
| Jul 3, 2025 | 2.76 | 2.78 | 2.74 | 2.78 | 2.68 | 0.72% | 199,223 |
| Jul 2, 2025 | 2.82 | 2.82 | 2.74 | 2.76 | 2.66 | -1.43% | 597,389 |
| Jul 1, 2025 | 2.82 | 2.82 | 2.78 | 2.80 | 2.70 | - | 78,602 |