Phol Dhanya PCL (BKK:PHOL)
Thailand · Delayed Price · Currency is THB 2.800
+0.020 (0.72%)
Oct 22, 2025, 4:28 PM ICT
Phol Dhanya PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 0.72% | 10,501 |
| Oct 21, 2025 | 2.80 | 2.82 | 2.78 | 2.78 | 2.78 | - | 42,961 |
| Oct 20, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | - | 97,814 |
| Oct 17, 2025 | 2.80 | 2.82 | 2.78 | 2.78 | 2.78 | -0.71% | 97,650 |
| Oct 16, 2025 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | - | 45,901 |
| Oct 15, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 0.72% | 96,102 |
| Oct 14, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -0.71% | 60,050 |
| Oct 10, 2025 | 2.78 | 2.82 | 2.78 | 2.80 | 2.80 | - | 55,752 |
| Oct 9, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | 0.72% | 26,102 |
| Oct 8, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -0.71% | 94,850 |
| Oct 7, 2025 | 2.80 | 2.80 | 2.78 | 2.80 | 2.80 | 0.72% | 73,252 |
| Oct 6, 2025 | 2.78 | 2.80 | 2.78 | 2.78 | 2.78 | -0.71% | 74,050 |
| Oct 3, 2025 | 2.80 | 2.82 | 2.80 | 2.80 | 2.80 | - | 38,452 |
| Oct 2, 2025 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | - | 27,368 |
| Oct 1, 2025 | 2.82 | 2.82 | 2.78 | 2.80 | 2.80 | - | 49,101 |
| Sep 30, 2025 | 2.80 | 2.84 | 2.80 | 2.80 | 2.80 | - | 101,543 |
| Sep 29, 2025 | 2.82 | 2.82 | 2.78 | 2.80 | 2.80 | -0.71% | 180,523 |
| Sep 26, 2025 | 2.86 | 2.86 | 2.80 | 2.82 | 2.82 | - | 63,820 |
| Sep 25, 2025 | 2.84 | 2.84 | 2.80 | 2.82 | 2.82 | -0.70% | 46,089 |
| Sep 24, 2025 | 2.78 | 2.84 | 2.78 | 2.84 | 2.84 | 2.90% | 333,250 |
| Sep 23, 2025 | 2.78 | 2.80 | 2.76 | 2.76 | 2.76 | -1.43% | 274,800 |
| Sep 22, 2025 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | 0.72% | 185,100 |
| Sep 19, 2025 | 2.78 | 2.78 | 2.76 | 2.78 | 2.78 | - | 43,740 |
| Sep 18, 2025 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | -0.71% | 60,500 |
| Sep 17, 2025 | 2.84 | 2.86 | 2.78 | 2.80 | 2.80 | -1.41% | 514,335 |
| Sep 16, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | - | 61,546 |
| Sep 15, 2025 | 2.86 | 2.86 | 2.80 | 2.84 | 2.84 | - | 69,769 |
| Sep 12, 2025 | 2.82 | 2.88 | 2.82 | 2.84 | 2.84 | 0.71% | 799,116 |
| 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 |