Phol Dhanya PCL (BKK:PHOL)
Thailand · Delayed Price · Currency is THB 3.220
+0.020 (0.63%)
Jul 21, 2026, 4:36 PM ICT
Phol Dhanya PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | 0.68% | 128,352 |
| May 25, 2026 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | 0.68% | 185,650 |
| May 22, 2026 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 1.39% | 64,051 |
| May 21, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | 94,263 |
| May 20, 2026 | 2.86 | 2.90 | 2.84 | 2.90 | 2.90 | 1.40% | 228,100 |
| May 19, 2026 | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | - | 183,200 |
| May 18, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | - | 255,818 |
| May 15, 2026 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | - | 105,440 |
| May 14, 2026 | 2.82 | 2.86 | 2.80 | 2.86 | 2.86 | 2.14% | 173,080 |
| May 13, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.41% | 40,425 |
| May 12, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | - | 67,852 |
| May 11, 2026 | 2.82 | 2.86 | 2.82 | 2.84 | 2.84 | 0.71% | 112,201 |
| May 8, 2026 | 2.82 | 2.84 | 2.82 | 2.82 | 2.82 | 0.71% | 96,100 |