Phol Dhanya PCL (BKK:PHOL)
Thailand · Delayed Price · Currency is THB 3.340
0.00 (0.00%)
Aug 11, 2026, 11:38 AM ICT
Phol Dhanya PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | -0.60% | 198,400 |
| Aug 7, 2026 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | 1.20% | 584,921 |
| Aug 6, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | - | 80,905 |
| Aug 5, 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | - | 99,508 |
| Aug 4, 2026 | 3.30 | 3.34 | 3.28 | 3.32 | 3.32 | 0.61% | 272,229 |
| Aug 3, 2026 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 0.61% | 530,951 |
| Jul 31, 2026 | 3.22 | 3.32 | 3.22 | 3.28 | 3.28 | 1.23% | 489,850 |
| Jul 30, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -1.22% | 231,236 |
| Jul 27, 2026 | 3.28 | 3.28 | 3.22 | 3.28 | 3.28 | - | 266,343 |
| Jul 24, 2026 | 3.24 | 3.28 | 3.20 | 3.28 | 3.28 | 1.23% | 219,820 |
| Jul 23, 2026 | 3.24 | 3.26 | 3.20 | 3.24 | 3.24 | 1.25% | 285,217 |
| Jul 22, 2026 | 3.26 | 3.26 | 3.14 | 3.20 | 3.20 | -0.62% | 325,250 |
| Jul 21, 2026 | 3.20 | 3.26 | 3.20 | 3.22 | 3.22 | 0.63% | 376,841 |
| Jul 20, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | 0.63% | 195,715 |
| Jul 17, 2026 | 3.18 | 3.20 | 3.14 | 3.18 | 3.18 | - | 190,506 |
| Jul 16, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 1.92% | 228,709 |
| Jul 15, 2026 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -0.64% | 198,620 |
| Jul 14, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 118,710 |
| Jul 13, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 211,210 |
| Jul 10, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | 3.12 | 1.30% | 298,270 |
| Jul 9, 2026 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | 0.65% | 112,125 |
| Jul 8, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 238,000 |
| Jul 7, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | - | 124,064 |
| Jul 6, 2026 | 3.10 | 3.12 | 3.06 | 3.10 | 3.10 | - | 256,621 |
| Jul 3, 2026 | 3.10 | 3.12 | 3.06 | 3.10 | 3.10 | 0.65% | 271,747 |
| Jul 2, 2026 | 3.14 | 3.14 | 3.06 | 3.08 | 3.08 | -1.91% | 399,251 |
| Jul 1, 2026 | 3.12 | 3.14 | 3.08 | 3.14 | 3.14 | 0.64% | 114,105 |
| Jun 30, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 253,699 |
| Jun 29, 2026 | 3.10 | 3.14 | 3.00 | 3.10 | 3.10 | -1.27% | 1,124,824 |
| Jun 26, 2026 | 3.14 | 3.18 | 3.10 | 3.14 | 3.14 | 0.64% | 229,602 |
| Jun 25, 2026 | 3.14 | 3.18 | 3.12 | 3.12 | 3.12 | -0.64% | 176,357 |
| Jun 24, 2026 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -0.63% | 886,399 |
| Jun 23, 2026 | 3.08 | 3.22 | 3.08 | 3.16 | 3.16 | 2.60% | 1,466,120 |
| Jun 22, 2026 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -0.65% | 63,940 |
| Jun 19, 2026 | 3.06 | 3.12 | 3.06 | 3.10 | 3.10 | - | 34,536 |
| Jun 18, 2026 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | 43,740 |
| Jun 17, 2026 | 3.06 | 3.10 | 3.04 | 3.08 | 3.08 | 0.65% | 117,300 |
| Jun 16, 2026 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | - | 110,101 |
| Jun 15, 2026 | 3.14 | 3.16 | 2.98 | 3.06 | 3.06 | -3.16% | 1,304,902 |
| Jun 12, 2026 | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | - | 372,538 |
| Jun 11, 2026 | 3.06 | 3.22 | 3.04 | 3.16 | 3.16 | 3.27% | 1,577,862 |
| Jun 10, 2026 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | 0.66% | 144,400 |
| Jun 9, 2026 | 3.10 | 3.10 | 3.02 | 3.04 | 3.04 | -1.30% | 296,301 |
| Jun 8, 2026 | 3.06 | 3.10 | 3.00 | 3.08 | 3.08 | 0.65% | 441,705 |
| Jun 5, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 193,121 |
| Jun 4, 2026 | 3.02 | 3.08 | 3.00 | 3.04 | 3.04 | - | 80,038 |
| Jun 2, 2026 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | 0.66% | 432,058 |
| May 29, 2026 | 2.96 | 3.12 | 2.96 | 3.02 | 3.02 | 1.34% | 887,505 |
| May 28, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 1.36% | 124,450 |
| May 27, 2026 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | -0.68% | 86,575 |