Phol Dhanya PCL (BKK:PHOL)
Thailand · Delayed Price · Currency is THB 3.300
0.00 (0.00%)
Sep 7, 2026, 4:38 PM ICT
Phol Dhanya PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.12 | -1.22% | 231,236 |
| Jul 27, 2026 | 3.28 | 3.28 | 3.22 | 3.28 | 3.16 | - | 266,343 |
| Jul 24, 2026 | 3.24 | 3.28 | 3.20 | 3.28 | 3.16 | 1.23% | 219,820 |
| Jul 23, 2026 | 3.24 | 3.26 | 3.20 | 3.24 | 3.12 | 1.25% | 285,217 |
| Jul 22, 2026 | 3.26 | 3.26 | 3.14 | 3.20 | 3.09 | -0.62% | 325,250 |
| Jul 21, 2026 | 3.20 | 3.26 | 3.20 | 3.22 | 3.10 | 0.62% | 376,841 |
| Jul 20, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.09 | 0.63% | 195,715 |
| Jul 17, 2026 | 3.18 | 3.20 | 3.14 | 3.18 | 3.07 | - | 190,506 |
| Jul 16, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.07 | 1.92% | 228,709 |
| Jul 15, 2026 | 3.18 | 3.18 | 3.12 | 3.12 | 3.01 | -0.64% | 198,620 |
| Jul 14, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.03 | - | 118,710 |
| Jul 13, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.03 | 0.64% | 211,210 |
| Jul 10, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | 3.01 | 1.30% | 298,270 |
| Jul 9, 2026 | 3.04 | 3.10 | 3.04 | 3.08 | 2.97 | 0.65% | 112,125 |
| Jul 8, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 2.95 | -1.29% | 238,000 |
| Jul 7, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 2.99 | - | 124,064 |
| Jul 6, 2026 | 3.10 | 3.12 | 3.06 | 3.10 | 2.99 | - | 256,621 |
| Jul 3, 2026 | 3.10 | 3.12 | 3.06 | 3.10 | 2.99 | 0.65% | 271,747 |
| Jul 2, 2026 | 3.14 | 3.14 | 3.06 | 3.08 | 2.97 | -1.91% | 399,251 |
| Jul 1, 2026 | 3.12 | 3.14 | 3.08 | 3.14 | 3.03 | 0.64% | 114,105 |
| Jun 30, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.01 | 0.65% | 253,699 |
| Jun 29, 2026 | 3.10 | 3.14 | 3.00 | 3.10 | 2.99 | -1.27% | 1,124,824 |
| Jun 26, 2026 | 3.14 | 3.18 | 3.10 | 3.14 | 3.03 | 0.64% | 229,602 |
| Jun 25, 2026 | 3.14 | 3.18 | 3.12 | 3.12 | 3.01 | -0.64% | 176,357 |