SET · PHOL · stock

Phol Dhanya Public Company Limited (PHOL) stock price history

Every SET trading session of Phol Dhanya Public Company Limited from Dec 9, 2010 to Nov 13, 2026: 3,818 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PHOL data, free keyYear by year table

PHOL adjusted close, 2010 to 2026

PHOLPhol Dhanya Public Company Limited
THB 3.30+30.5% over one year
201520202025
THB 3.74
All time high, 2021
THB 3.36
52 week high, THB 2.47 low
3,818
Daily sessions since 2010

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

PHOL key facts

  • Phol Dhanya Public Company Limited (PHOL) closed at THB 3.30 on Nov 13, 2026 on SET.
  • PHOL's all time high close is THB 3.74, set on Aug 6, 2021; its all time low close is THB 0.8487 on Mar 26, 2020.
  • PHOL's 52 week range is THB 2.47 to THB 3.36.
  • PHOL returned +30.5% over the year to Nov 13, 2026 and +21.6% over five years.
  • Over ten years PHOL returned +71%, +5.5% a year compounded.
  • PHOL's deepest drawdown was -65.9% from Mar 25, 2015 to Mar 26, 2020.
  • DataCedar holds 3,818 daily sessions of PHOL history from Dec 9, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PHOL price chart, 2010 to 2026

PHOL adjusted close, Dec 9, 2010 to Nov 13, 2026THB 0.8487THB 1.67THB 2.48THB 3.30201020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PHOL returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+1.9%
3 months+2.5%
6 months+22.2%
Year to date+29.5%
1 year+30.5%
3 years+50.3%
5 years+21.6%
10 years+71.0%
Since Dec 9, 2010+53.4%
Compound annual growth, 15.9 years+2.7%

PHOL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 3.74 on Aug 6, 2021
All time low close
THB 0.8487 on Mar 26, 2020
52 week high
THB 3.36 on Nov 13, 2026
52 week low
THB 2.47 on Dec 12, 2025
Deepest drawdown
-65.9% from Mar 25, 2015 to Mar 26, 2020, recovered May 7, 2021
Best single session
+29.1% on Mar 23, 2015
Worst single session
-24.8% on Dec 13, 2010
Volatility, 1 year annualised
13.7%
Sessions closing higher, 1 year
36%
Best calendar year
2020, +78%
Worst calendar year
2017, -35%

PHOL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 9, 2010; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 2.55THB 3.36THB 2.53THB 3.30+29.5%38.5M213
2025THB 2.54THB 2.64THB 2.38THB 2.55+0.4%42.2M242
2024THB 2.12THB 2.77THB 2.09THB 2.54+21.6%29M243
2023THB 2.18THB 2.48THB 1.98THB 2.09-4.3%26.6M239
2022THB 2.81THB 3.21THB 2.11THB 2.18-22.4%228.2M240
2021THB 1.76THB 3.84THB 1.56THB 2.81+57.2%2B239
2020THB 1.01THB 1.97THB 0.7471THB 1.79+78.2%482.9M236
2019THB 0.8986THB 1.25THB 0.8600THB 1.00+15.9%239.2M237
2018THB 1.21THB 1.43THB 0.7387THB 0.8655-28.6%72.9M240
2017THB 1.89THB 2.05THB 1.08THB 1.21-35.3%254.4M235
2016THB 1.47THB 2.45THB 1.34THB 1.87+28.3%393.5M226
2015THB 1.72THB 2.67THB 1.37THB 1.46-15.0%703.2M234
2014THB 1.57THB 1.95THB 1.48THB 1.72+8.2%80.6M245
2013THB 1.44THB 1.98THB 1.38THB 1.59+10.1%174.5M245
2012THB 1.24THB 1.53THB 1.18THB 1.44+17.5%291.9M245
2011THB 1.51THB 1.96THB 0.9031THB 1.23-17.5%1.1B244
2010THB 2.31THB 2.67THB 1.41THB 1.49n/a339.2M15

PHOL monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 3.30+0.6%
October 2026THB 3.28+1.9%
September 2026THB 3.22-0.6%
August 2026THB 3.24+2.5%
July 2026THB 3.16+5.1%
June 2026THB 3.01+3.3%
May 2026THB 2.91+7.1%
April 2026THB 2.72+0.7%
March 2026THB 2.70-3.7%
February 2026THB 2.80+8.5%
January 2026THB 2.58+1.4%
December 2025THB 2.55+2.2%

About the PHOL data

Daily bars. 3,818 sessions from Dec 9, 2010 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/set%3APHOL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • PHAT PHATRA GROUP Public Company Limited
  • PHAT-R PHATRA GROUP Public Company Limited
  • PHG Patrangsit Healthcare Group Public Company Limited
  • PHG-R Patrangsit Healthcare Group Public Company Limited
  • PHOL-R Phol Dhanya Public Company Limited
  • PIMO Pioneer Motor Public Company Limited
  • PIMO-R Pioneer Motor Public Company Limited
  • PIN Pinthong Industrial Park Public Company Limited

Common questions

PHOL share price history

Start with any symbol.

Start free