Phol Dhanya PCL (BKK:PHOL)
Thailand · Delayed Price · Currency is THB 3.220
+0.020 (0.63%)
Oct 9, 2026, 4:10 PM ICT
Phol Dhanya PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | 0.63% | 34,219 |
| Oct 8, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 43,424 |
| Oct 7, 2026 | 3.22 | 3.22 | 3.18 | 3.22 | 3.22 | 1.26% | 170,200 |
| Oct 6, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -1.85% | 149,060 |
| Oct 5, 2026 | 3.24 | 3.24 | 3.20 | 3.24 | 3.24 | - | 72,905 |
| Oct 2, 2026 | 3.28 | 3.28 | 3.16 | 3.24 | 3.24 | - | 107,501 |
| Oct 1, 2026 | 3.26 | 3.26 | 3.20 | 3.24 | 3.24 | 0.62% | 116,272 |
| Sep 30, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -1.23% | 93,929 |
| Sep 29, 2026 | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | - | 117,425 |
| Sep 28, 2026 | 3.24 | 3.28 | 3.22 | 3.26 | 3.26 | 0.62% | 106,387 |
| Sep 25, 2026 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | -0.61% | 58,500 |
| Sep 24, 2026 | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | - | 189,241 |
| Sep 23, 2026 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | - | 54,520 |
| Sep 22, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -0.61% | 49,828 |
| Sep 21, 2026 | 3.26 | 3.32 | 3.26 | 3.28 | 3.28 | 0.61% | 148,115 |
| Sep 18, 2026 | 3.24 | 3.26 | 3.20 | 3.26 | 3.26 | - | 175,153 |
| Sep 17, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | - | 23,000 |
| Sep 16, 2026 | 3.28 | 3.28 | 3.20 | 3.26 | 3.26 | - | 165,418 |
| Sep 15, 2026 | 3.30 | 3.30 | 3.22 | 3.26 | 3.26 | -0.61% | 43,320 |
| Sep 14, 2026 | 3.26 | 3.28 | 3.24 | 3.28 | 3.28 | 0.61% | 47,105 |
| Sep 11, 2026 | 3.26 | 3.30 | 3.24 | 3.26 | 3.26 | -0.61% | 155,700 |
| Sep 10, 2026 | 3.28 | 3.30 | 3.26 | 3.28 | 3.28 | -0.61% | 102,100 |
| Sep 9, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 17,125 |
| Sep 8, 2026 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | -0.61% | 133,960 |
| Sep 7, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | - | 91,017 |
| Sep 4, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 33,034 |
| Sep 3, 2026 | 3.28 | 3.28 | 3.22 | 3.28 | 3.28 | - | 115,600 |
| Sep 2, 2026 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | -0.61% | 24,100 |
| Sep 1, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 1.85% | 136,113 |
| Aug 31, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | -0.61% | 123,500 |
| Aug 28, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | 0.62% | 151,712 |
| Aug 27, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.61% | 74,550 |
| Aug 26, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 1.24% | 130,000 |
| Aug 25, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.22 | -0.60% | 276,315 |
| Aug 24, 2026 | 3.34 | 3.36 | 3.32 | 3.36 | 3.24 | - | 56,001 |
| Aug 21, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.24 | -0.59% | 185,016 |
| Aug 20, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.26 | - | 271,695 |
| Aug 19, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.26 | 0.60% | 192,911 |
| Aug 18, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.24 | 0.60% | 225,148 |
| Aug 17, 2026 | 3.32 | 3.34 | 3.30 | 3.34 | 3.22 | - | 382,923 |
| Aug 14, 2026 | 3.36 | 3.38 | 3.32 | 3.34 | 3.22 | - | 292,343 |
| Aug 13, 2026 | 3.34 | 3.36 | 3.34 | 3.34 | 3.22 | - | 275,555 |
| Aug 11, 2026 | 3.36 | 3.36 | 3.30 | 3.34 | 3.22 | - | 368,692 |
| Aug 10, 2026 | 3.36 | 3.36 | 3.32 | 3.34 | 3.22 | -0.60% | 198,400 |
| Aug 7, 2026 | 3.28 | 3.36 | 3.28 | 3.36 | 3.24 | 1.20% | 584,921 |
| Aug 6, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.20 | - | 80,905 |
| Aug 5, 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 3.20 | - | 99,508 |
| Aug 4, 2026 | 3.30 | 3.34 | 3.28 | 3.32 | 3.20 | 0.61% | 272,229 |
| Aug 3, 2026 | 3.26 | 3.30 | 3.24 | 3.30 | 3.18 | 0.61% | 530,951 |
| Jul 31, 2026 | 3.22 | 3.32 | 3.22 | 3.28 | 3.16 | 1.23% | 489,850 |