Alla Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.360	1.360	1.330	1.330	1.052	97,901
2023-10-30	1.350	1.370	1.330	1.350	1.068	143,800
2023-10-27	1.380	1.380	1.300	1.360	1.076	588,120
2023-10-26	1.410	1.410	1.370	1.380	1.092	416,247
2023-10-25	1.420	1.420	1.400	1.410	1.116	57,515
2023-10-24	1.410	1.430	1.390	1.410	1.116	302,201
2023-10-20	1.390	1.410	1.390	1.410	1.116	358,860
2023-10-19	1.420	1.440	1.420	1.420	1.123	44,201
2023-10-18	1.410	1.440	1.410	1.430	1.131	116,927
2023-10-17	1.400	1.440	1.400	1.430	1.131	242,800
2023-10-16	1.420	1.450	1.390	1.390	1.100	421,064
2023-10-12	1.440	1.440	1.430	1.440	1.139	123,620
2023-10-11	1.410	1.440	1.410	1.440	1.139	124,300
2023-10-10	1.440	1.440	1.410	1.420	1.123	104,000
2023-10-09	1.440	1.450	1.410	1.430	1.131	173,202
2023-10-06	1.450	1.450	1.420	1.440	1.139	100,902
2023-10-05	1.440	1.440	1.410	1.410	1.116	100,106
2023-10-04	1.420	1.430	1.420	1.420	1.123	267,108
2023-10-03	1.430	1.430	1.410	1.420	1.123	263,500
2023-10-02	1.440	1.440	1.430	1.430	1.131	110,408
2023-09-29	1.460	1.460	1.420	1.440	1.139	223,900
2023-09-28	1.440	1.480	1.440	1.440	1.139	161,500
2023-09-27	1.420	1.450	1.420	1.440	1.139	181,800
2023-09-26	1.440	1.480	1.430	1.430	1.131	316,183
2023-09-25	1.430	1.470	1.430	1.430	1.131	313,206
2023-09-22	1.450	1.450	1.420	1.440	1.139	373,000
2023-09-21	1.420	1.440	1.420	1.430	1.131	169,315
2023-09-20	1.410	1.440	1.410	1.430	1.131	256,100
2023-09-19	1.440	1.440	1.420	1.430	1.131	466,800
2023-09-18	1.460	1.460	1.430	1.430	1.131	235,502
2023-09-15	1.450	1.460	1.430	1.440	1.139	240,900
2023-09-14	1.430	1.470	1.430	1.450	1.147	129,012
2023-09-13	1.440	1.450	1.430	1.440	1.139	66,411
2023-09-12	1.460	1.460	1.430	1.440	1.139	237,018
2023-09-11	1.480	1.480	1.430	1.440	1.139	591,730
2023-09-08	1.470	1.560	1.460	1.460	1.155	2,958,201
2023-09-07	1.460	1.470	1.450	1.460	1.155	313,300
2023-09-06	1.470	1.470	1.430	1.440	1.139	145,900
2023-09-05	1.480	1.480	1.440	1.440	1.139	505,602
2023-09-04	1.400	1.500	1.400	1.430	1.131	1,899,590
2023-09-01	1.420	1.430	1.400	1.400	1.108	163,900
2023-08-31	1.400	1.420	1.390	1.400	1.108	174,500
2023-08-30	1.400	1.410	1.400	1.410	1.116	181,001
2023-08-29	1.420	1.420	1.390	1.400	1.108	213,200
2023-08-28	1.430	1.430	1.400	1.410	1.116	190,619
2023-08-25	1.420	1.450	1.390	1.420	1.123	231,102
2023-08-24	1.370	1.410	1.370	1.410	1.116	623,214
2023-08-23	1.380	1.380	1.360	1.380	1.092	233,202
2023-08-22	1.360	1.380	1.360	1.380	1.092	303,903
2023-08-21	1.380	1.390	1.350	1.370	1.084	303,400
2023-08-18	1.380	1.380	1.360	1.380	1.092	134,201
2023-08-17	1.380	1.380	1.360	1.380	1.092	250,901
2023-08-16	1.390	1.390	1.360	1.370	1.084	162,400
2023-08-15	1.370	1.400	1.370	1.380	1.092	476,085
2023-08-11	1.370	1.380	1.360	1.370	1.084	620,736
2023-08-10	1.410	1.440	1.360	1.370	1.084	3,039,105
2023-08-09	1.300	1.310	1.300	1.310	1.036	84,700
2023-08-08	1.300	1.310	1.290	1.290	1.021	47,700
2023-08-07	1.320	1.320	1.290	1.300	1.029	172,800
2023-08-04	1.310	1.320	1.310	1.310	1.036	133,500

← NewerPage 13 of 21 · 1,213 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.