Alla Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.500	1.530	1.470	1.530	1.296	1,556,205
2024-07-25	1.470	1.500	1.440	1.490	1.263	541,538
2024-07-24	1.450	1.480	1.380	1.460	1.237	459,310
2024-07-23	1.460	1.480	1.450	1.450	1.229	814,044
2024-07-19	1.500	1.500	1.460	1.460	1.237	1,036,111
2024-07-18	1.490	1.500	1.450	1.490	1.263	1,239,338
2024-07-17	1.510	1.550	1.480	1.480	1.254	1,841,836
2024-07-16	1.560	1.560	1.520	1.540	1.305	715,846
2024-07-15	1.560	1.570	1.490	1.520	1.288	1,822,505
2024-07-12	1.540	1.590	1.530	1.580	1.339	893,306
2024-07-11	1.550	1.550	1.530	1.540	1.305	159,400
2024-07-10	1.530	1.550	1.520	1.540	1.305	465,200
2024-07-09	1.540	1.540	1.510	1.520	1.288	56,000
2024-07-08	1.510	1.560	1.510	1.540	1.305	181,811
2024-07-05	1.530	1.560	1.490	1.520	1.288	723,605
2024-07-04	1.500	1.540	1.490	1.510	1.279	405,902
2024-07-03	1.530	1.530	1.470	1.490	1.263	2,046,600
2024-07-02	1.500	1.540	1.490	1.520	1.288	445,513
2024-07-01	1.540	1.540	1.500	1.500	1.271	1,064,955
2024-06-28	1.580	1.580	1.520	1.550	1.313	923,105
2024-06-27	1.550	1.600	1.540	1.580	1.339	854,105
2024-06-26	1.590	1.590	1.530	1.560	1.322	987,160
2024-06-25	1.600	1.600	1.550	1.580	1.339	1,579,319
2024-06-24	1.590	1.620	1.570	1.610	1.364	842,005
2024-06-21	1.520	1.580	1.510	1.580	1.339	974,200
2024-06-20	1.540	1.540	1.490	1.520	1.288	444,500
2024-06-19	1.490	1.530	1.470	1.530	1.296	1,671,611
2024-06-18	1.560	1.570	1.490	1.500	1.271	3,212,833
2024-06-17	1.590	1.590	1.530	1.570	1.330	1,212,203
2024-06-14	1.550	1.590	1.550	1.580	1.339	268,601
2024-06-13	1.550	1.590	1.550	1.550	1.313	575,602
2024-06-12	1.590	1.590	1.540	1.550	1.313	957,310
2024-06-11	1.580	1.610	1.570	1.590	1.347	391,505
2024-06-10	1.590	1.590	1.570	1.590	1.347	269,000
2024-06-07	1.580	1.600	1.560	1.590	1.347	366,400
2024-06-06	1.560	1.590	1.550	1.570	1.330	455,008
2024-06-05	1.560	1.590	1.550	1.550	1.313	680,600
2024-06-04	1.620	1.620	1.560	1.570	1.330	1,455,415
2024-05-31	1.580	1.620	1.580	1.620	1.373	838,112
2024-05-30	1.600	1.600	1.570	1.580	1.339	706,711
2024-05-29	1.600	1.640	1.580	1.610	1.364	3,362,407
2024-05-28	1.630	1.650	1.590	1.610	1.364	3,310,549
2024-05-27	1.580	1.620	1.560	1.620	1.373	1,144,401
2024-05-24	1.600	1.600	1.570	1.590	1.347	1,202,101
2024-05-23	1.590	1.600	1.580	1.590	1.347	1,001,424
2024-05-21	1.650	1.660	1.560	1.590	1.347	2,969,510
2024-05-20	1.600	1.620	1.560	1.620	1.373	2,208,635
2024-05-17	1.590	1.620	1.570	1.590	1.347	1,085,542
2024-05-16	1.560	1.590	1.540	1.580	1.339	1,172,234
2024-05-15	1.500	1.590	1.500	1.570	1.330	2,616,519
2024-05-14	1.570	1.570	1.500	1.530	1.296	2,514,259
2024-05-13	1.560	1.620	1.490	1.560	1.322	5,656,241
2024-05-10	1.550	1.590	1.320	1.570	1.330	8,334,876
2024-05-09	1.700	1.730	1.660	1.660	1.407	3,799,572
2024-05-08	1.790	1.830	1.770	1.810	1.432	5,849,071
2024-05-07	1.760	1.780	1.760	1.780	1.408	2,059,446
2024-05-03	1.780	1.790	1.730	1.760	1.392	4,493,000
2024-05-02	1.780	1.800	1.770	1.770	1.400	2,523,631
2024-04-30	1.780	1.780	1.760	1.780	1.408	1,727,870
2024-04-29	1.750	1.780	1.750	1.780	1.408	1,544,500

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.1000 THB
2025-05-08	0.1100 THB
2024-05-09	0.1200 THB
2023-05-10	0.0700 THB
2022-05-10	0.0500 THB
2021-05-10	0.0700 THB
2020-05-11	0.1000 THB
2020-04-22	0.1000 THB
2019-05-02	0.0800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.