Phol Dhanya PCL (BKK:PHOL)
Thailand · Delayed Price · Currency is THB 3.280
0.00 (0.00%)
Nov 9, 2026, 4:39 PM ICT
Phol Dhanya PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | - | 45,100 |
| Nov 6, 2026 | 3.28 | 3.30 | 3.24 | 3.28 | 3.28 | 0.61% | 61,202 |
| Nov 5, 2026 | 3.28 | 3.32 | 3.18 | 3.26 | 3.26 | -1.21% | 140,338 |
| Nov 4, 2026 | 3.28 | 3.30 | 3.22 | 3.30 | 3.30 | - | 83,805 |
| Nov 3, 2026 | 3.30 | 3.30 | 3.24 | 3.30 | 3.30 | 0.61% | 56,901 |
| Nov 2, 2026 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | - | 150,929 |
| Oct 30, 2026 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | -0.61% | 89,700 |
| Oct 29, 2026 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 1.23% | 152,602 |
| Oct 28, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 65,979 |
| Oct 27, 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | - | 26,726 |
| Oct 26, 2026 | 3.34 | 3.34 | 3.26 | 3.28 | 3.28 | -1.80% | 32,887 |
| Oct 22, 2026 | 3.28 | 3.34 | 3.24 | 3.34 | 3.34 | 1.83% | 142,722 |
| Oct 21, 2026 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | 22,023 |
| Oct 20, 2026 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | -1.22% | 21,230 |
| Oct 19, 2026 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | - | 240,910 |
| Oct 15, 2026 | 3.22 | 3.28 | 3.18 | 3.28 | 3.28 | 1.86% | 192,210 |
| Oct 14, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | -0.62% | 89,232 |
| Oct 12, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 70,844 |
| Oct 9, 2026 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | 0.63% | 31,919 |
| 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 |