SET · PHOL-R · stock

Phol Dhanya Public Company Limited (PHOL-R) stock price history

Every SET trading session of Phol Dhanya Public Company Limited from Jul 26, 2018 to Sep 28, 2026: 1,988 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-R data, free keyYear by year table

PHOL-R adjusted close, 2018 to 2026

PHOL-RPhol Dhanya Public Company Limited
THB 3.26+27.9% over one year
2020202220242026
THB 3.58
All time high, 2021
THB 3.28
52 week high, THB 2.55 low
1,988
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

PHOL-R key facts

  • Phol Dhanya Public Company Limited (PHOL-R) closed at THB 3.26 on Sep 28, 2026 on SET.
  • PHOL-R's all time high close is THB 3.58, set on Aug 10, 2021; its all time low close is THB 0.8472 on Mar 26, 2020.
  • PHOL-R's 52 week range is THB 2.55 to THB 3.28.
  • PHOL-R returned +27.9% over the year to Sep 28, 2026 and +17.2% over five years.
  • Since Jul 26, 2018 PHOL-R returned +158%, +12.3% a year compounded.
  • PHOL-R's deepest drawdown was -41.7% from Aug 10, 2021 to May 3, 2023.
  • DataCedar holds 1,988 daily sessions of PHOL-R history from Jul 26, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PHOL-R price chart, 2018 to 2026

PHOL-R adjusted close, Jul 26, 2018 to Sep 28, 2026THB 0.8615THB 1.77THB 2.67THB 3.58201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PHOL-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+22.6%
6 months+22.6%
Year to date+27.9%
1 year+27.9%
3 years+38.2%
5 years+17.2%
10 yearsn/a
Since Jul 26, 2018+158.0%
Compound annual growth, 8.2 years+12.3%

PHOL-R records

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

All time high close
THB 3.58 on Aug 10, 2021
All time low close
THB 0.8472 on Mar 26, 2020
52 week high
THB 3.28 on Sep 3, 2026
52 week low
THB 2.55 on Sep 29, 2025
Deepest drawdown
-41.7% from Aug 10, 2021 to May 3, 2023, not yet recovered
Best single session
+20.7% on May 15, 2020
Worst single session
-24.4% on May 8, 2019
Volatility, 1 year annualised
21.2%
Sessions closing higher, 1 year
4%
Growth of 1 since 2018
2.6×
Best calendar year
2021, +71%
Worst calendar year
2022, -23%

PHOL-R 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. 2018 starts on Jul 26, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 2.55THB 3.28THB 2.55THB 3.26+27.9%126K186
2025THB 2.50THB 2.60THB 2.41THB 2.55+1.9%313K242
2024THB 2.36THB 2.54THB 2.36THB 2.50+6.0%44.8K243
2023THB 2.14THB 2.37THB 2.09THB 2.36+10.3%208.8K243
2022THB 2.79THB 3.17THB 2.12THB 2.14-23.2%13.3M241
2021THB 1.63THB 3.78THB 1.63THB 2.79+70.5%90.7M241
2020THB 0.9981THB 1.93THB 0.8446THB 1.63+63.7%11.6M243
2019THB 1.27THB 1.27THB 0.9634THB 0.9981-21.6%619.4K244
2018THB 1.26THB 1.27THB 1.26THB 1.27n/a0105

PHOL-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 3.260.0%
August 2026THB 3.26+22.6%
July 2026THB 2.660.0%
June 2026THB 2.660.0%
May 2026THB 2.660.0%
April 2026THB 2.660.0%
March 2026THB 2.66-5.1%
February 2026THB 2.80+10.0%
January 2026THB 2.550.0%
December 2025THB 2.550.0%
November 2025THB 2.550.0%
October 2025THB 2.550.0%

About the PHOL-R data

Daily bars. 1,988 sessions from Jul 26, 2018 to Sep 28, 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 Sep 29, 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 Jul 26, 2018, 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/PHOL-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • PHAT-R PHATRA GROUP Public Company Limited
  • PHG Patrangsit Healthcare Group Public Company Limited
  • PHG-R Patrangsit Healthcare Group Public Company Limited
  • PHOL 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
  • PIN-R Pinthong Industrial Park Public Company Limited

Common questions

PHOL-R share price history

Start with any symbol.

Start free