Alla Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.540	1.570	1.510	1.510	1.195	246,514
2024-01-25	1.530	1.560	1.530	1.530	1.210	379,125
2024-01-24	1.470	1.540	1.460	1.530	1.210	889,921
2024-01-23	1.480	1.500	1.450	1.460	1.155	1,322,294
2024-01-22	1.500	1.510	1.480	1.480	1.171	1,050,805
2024-01-19	1.580	1.580	1.450	1.510	1.195	4,938,998
2024-01-18	1.570	1.590	1.560	1.570	1.242	478,608
2024-01-17	1.590	1.610	1.570	1.580	1.250	935,811
2024-01-16	1.630	1.630	1.570	1.590	1.258	1,590,222
2024-01-15	1.800	1.810	1.600	1.630	1.290	7,513,533
2024-01-12	1.680	1.750	1.650	1.730	1.369	10,025,460
2024-01-11	1.550	1.730	1.550	1.620	1.282	9,823,538
2024-01-10	1.570	1.570	1.520	1.550	1.226	443,500
2024-01-09	1.580	1.580	1.540	1.560	1.234	840,129
2024-01-08	1.550	1.590	1.500	1.560	1.234	1,670,408
2024-01-05	1.540	1.560	1.520	1.520	1.203	592,901
2024-01-04	1.540	1.550	1.520	1.540	1.218	424,705
2024-01-03	1.560	1.560	1.510	1.540	1.218	984,302
2024-01-02	1.490	1.550	1.470	1.530	1.210	2,384,015
2023-12-28	1.450	1.510	1.440	1.470	1.163	1,826,700
2023-12-27	1.450	1.470	1.440	1.440	1.139	302,800
2023-12-26	1.450	1.460	1.440	1.450	1.147	201,500
2023-12-25	1.450	1.470	1.430	1.450	1.147	374,700
2023-12-22	1.420	1.480	1.420	1.440	1.139	1,641,498
2023-12-21	1.420	1.430	1.410	1.430	1.131	173,501
2023-12-20	1.410	1.430	1.410	1.420	1.123	136,600
2023-12-19	1.410	1.430	1.410	1.420	1.123	92,700
2023-12-18	1.410	1.420	1.410	1.420	1.123	96,306
2023-12-15	1.390	1.420	1.390	1.410	1.116	820,900
2023-12-14	1.370	1.400	1.370	1.390	1.100	166,571
2023-12-13	1.370	1.400	1.370	1.380	1.092	47,130
2023-12-12	1.380	1.400	1.370	1.380	1.092	177,400
2023-12-08	1.380	1.390	1.350	1.380	1.092	118,200
2023-12-07	1.410	1.410	1.380	1.380	1.092	188,400
2023-12-06	1.390	1.410	1.380	1.390	1.100	136,201
2023-12-04	1.410	1.410	1.380	1.400	1.108	81,200
2023-12-01	1.400	1.400	1.370	1.400	1.108	148,010
2023-11-30	1.410	1.410	1.390	1.400	1.108	6,301
2023-11-29	1.400	1.400	1.380	1.390	1.100	169,202
2023-11-28	1.400	1.410	1.380	1.400	1.108	156,922
2023-11-27	1.390	1.400	1.390	1.390	1.100	55,202
2023-11-24	1.390	1.400	1.390	1.390	1.100	135,800
2023-11-23	1.400	1.420	1.390	1.400	1.108	618,900
2023-11-22	1.420	1.420	1.400	1.400	1.108	142,600
2023-11-21	1.400	1.410	1.400	1.410	1.116	88,402
2023-11-20	1.420	1.420	1.400	1.400	1.108	42,809
2023-11-17	1.410	1.420	1.400	1.410	1.116	132,806
2023-11-16	1.420	1.420	1.400	1.420	1.123	401,500
2023-11-15	1.390	1.410	1.390	1.400	1.108	195,805
2023-11-14	1.390	1.400	1.370	1.380	1.092	224,606
2023-11-13	1.410	1.420	1.380	1.390	1.100	563,309
2023-11-10	1.420	1.440	1.410	1.410	1.116	850,201
2023-11-09	1.390	1.400	1.380	1.400	1.108	446,710
2023-11-08	1.390	1.390	1.370	1.390	1.100	224,100
2023-11-07	1.390	1.390	1.370	1.380	1.092	129,002
2023-11-06	1.400	1.410	1.370	1.390	1.100	125,340
2023-11-03	1.400	1.400	1.380	1.390	1.100	88,701
2023-11-02	1.370	1.380	1.350	1.380	1.092	101,300
2023-11-01	1.330	1.360	1.330	1.350	1.068	127,365
2023-10-31	1.360	1.360	1.330	1.330	1.052	97,901

← NewerPage 12 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.