Alla Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.790 | 1.790 | 1.750 | 1.750 | 1.385 | 1,629,364 |
| 2024-04-25 | 1.790 | 1.790 | 1.750 | 1.790 | 1.416 | 958,812 |
| 2024-04-24 | 1.790 | 1.820 | 1.760 | 1.760 | 1.392 | 1,458,323 |
| 2024-04-23 | 1.770 | 1.810 | 1.740 | 1.780 | 1.408 | 884,212 |
| 2024-04-22 | 1.710 | 1.790 | 1.710 | 1.750 | 1.385 | 930,405 |
| 2024-04-19 | 1.710 | 1.740 | 1.680 | 1.720 | 1.361 | 1,407,205 |
| 2024-04-18 | 1.780 | 1.820 | 1.720 | 1.740 | 1.377 | 3,125,023 |
| 2024-04-17 | 1.790 | 1.810 | 1.770 | 1.780 | 1.408 | 1,331,453 |
| 2024-04-11 | 1.800 | 1.830 | 1.790 | 1.810 | 1.432 | 1,548,700 |
| 2024-04-10 | 1.830 | 1.850 | 1.760 | 1.800 | 1.424 | 5,494,858 |
| 2024-04-09 | 1.910 | 1.930 | 1.860 | 1.860 | 1.472 | 1,516,220 |
| 2024-04-05 | 1.900 | 1.910 | 1.870 | 1.910 | 1.511 | 968,729 |
| 2024-04-04 | 1.910 | 1.910 | 1.860 | 1.890 | 1.495 | 2,965,400 |
| 2024-04-03 | 1.910 | 1.930 | 1.890 | 1.920 | 1.519 | 1,859,809 |
| 2024-04-02 | 1.930 | 1.930 | 1.880 | 1.920 | 1.519 | 2,928,055 |
| 2024-04-01 | 1.940 | 1.950 | 1.900 | 1.930 | 1.527 | 1,724,743 |
| 2024-03-29 | 1.910 | 1.950 | 1.900 | 1.940 | 1.535 | 1,400,300 |
| 2024-03-28 | 1.940 | 1.960 | 1.910 | 1.910 | 1.511 | 3,217,209 |
| 2024-03-27 | 1.870 | 1.940 | 1.870 | 1.930 | 1.527 | 3,810,708 |
| 2024-03-26 | 1.920 | 2.080 | 1.860 | 1.860 | 1.472 | 20,891,990 |
| 2024-03-25 | 1.860 | 1.920 | 1.860 | 1.900 | 1.503 | 2,610,932 |
| 2024-03-22 | 1.860 | 1.880 | 1.800 | 1.880 | 1.487 | 1,735,532 |
| 2024-03-21 | 1.910 | 1.910 | 1.870 | 1.880 | 1.487 | 1,901,077 |
| 2024-03-20 | 1.900 | 1.900 | 1.870 | 1.890 | 1.495 | 2,253,898 |
| 2024-03-19 | 1.850 | 1.880 | 1.850 | 1.870 | 1.479 | 1,537,736 |
| 2024-03-18 | 1.830 | 1.840 | 1.790 | 1.840 | 1.456 | 1,472,605 |
| 2024-03-15 | 1.820 | 1.830 | 1.780 | 1.800 | 1.424 | 993,000 |
| 2024-03-14 | 1.820 | 1.840 | 1.810 | 1.810 | 1.432 | 1,850,005 |
| 2024-03-13 | 1.850 | 1.880 | 1.810 | 1.820 | 1.440 | 1,967,559 |
| 2024-03-12 | 1.890 | 1.910 | 1.850 | 1.850 | 1.464 | 2,801,945 |
| 2024-03-11 | 1.880 | 1.930 | 1.870 | 1.890 | 1.495 | 5,205,933 |
| 2024-03-08 | 1.870 | 1.890 | 1.870 | 1.880 | 1.487 | 2,588,290 |
| 2024-03-07 | 1.880 | 1.900 | 1.840 | 1.860 | 1.472 | 2,674,270 |
| 2024-03-06 | 1.890 | 1.930 | 1.830 | 1.830 | 1.448 | 10,178,240 |
| 2024-03-05 | 1.800 | 1.870 | 1.770 | 1.870 | 1.479 | 5,420,317 |
| 2024-03-04 | 1.780 | 1.800 | 1.750 | 1.800 | 1.424 | 2,938,633 |
| 2024-03-01 | 1.700 | 1.730 | 1.650 | 1.710 | 1.353 | 3,697,282 |
| 2024-02-29 | 1.820 | 1.830 | 1.700 | 1.700 | 1.345 | 4,742,149 |
| 2024-02-28 | 1.770 | 1.830 | 1.760 | 1.780 | 1.408 | 5,753,314 |
| 2024-02-27 | 1.760 | 1.800 | 1.700 | 1.760 | 1.392 | 5,060,883 |
| 2024-02-23 | 1.700 | 1.770 | 1.670 | 1.760 | 1.392 | 12,370,830 |
| 2024-02-22 | 1.580 | 1.580 | 1.550 | 1.570 | 1.242 | 278,012 |
| 2024-02-21 | 1.570 | 1.580 | 1.550 | 1.580 | 1.250 | 138,400 |
| 2024-02-20 | 1.590 | 1.600 | 1.560 | 1.570 | 1.242 | 309,054 |
| 2024-02-19 | 1.600 | 1.600 | 1.570 | 1.590 | 1.258 | 520,686 |
| 2024-02-16 | 1.550 | 1.590 | 1.550 | 1.570 | 1.242 | 276,024 |
| 2024-02-15 | 1.570 | 1.590 | 1.550 | 1.560 | 1.234 | 555,000 |
| 2024-02-14 | 1.550 | 1.570 | 1.540 | 1.560 | 1.234 | 471,814 |
| 2024-02-13 | 1.530 | 1.610 | 1.530 | 1.560 | 1.234 | 2,546,329 |
| 2024-02-12 | 1.550 | 1.550 | 1.520 | 1.530 | 1.210 | 55,577 |
| 2024-02-09 | 1.520 | 1.540 | 1.500 | 1.530 | 1.210 | 257,100 |
| 2024-02-08 | 1.520 | 1.560 | 1.520 | 1.520 | 1.203 | 187,403 |
| 2024-02-07 | 1.550 | 1.570 | 1.520 | 1.520 | 1.203 | 439,349 |
| 2024-02-06 | 1.540 | 1.570 | 1.520 | 1.540 | 1.218 | 634,707 |
| 2024-02-05 | 1.520 | 1.550 | 1.510 | 1.540 | 1.218 | 256,730 |
| 2024-02-02 | 1.500 | 1.520 | 1.490 | 1.520 | 1.203 | 416,968 |
| 2024-02-01 | 1.480 | 1.540 | 1.470 | 1.490 | 1.179 | 675,700 |
| 2024-01-31 | 1.500 | 1.520 | 1.470 | 1.480 | 1.171 | 775,421 |
| 2024-01-30 | 1.500 | 1.520 | 1.480 | 1.510 | 1.195 | 323,501 |
| 2024-01-29 | 1.540 | 1.540 | 1.490 | 1.490 | 1.179 | 202,600 |
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.