Alla Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.320	1.320	1.310	1.310	1.036	30,234
2023-08-02	1.320	1.330	1.310	1.320	1.044	124,100
2023-07-31	1.290	1.330	1.290	1.310	1.036	47,974
2023-07-27	1.320	1.320	1.300	1.300	1.029	257,600
2023-07-26	1.330	1.330	1.300	1.310	1.036	53,036
2023-07-25	1.330	1.330	1.300	1.310	1.036	78,500
2023-07-24	1.300	1.320	1.300	1.300	1.029	222,400
2023-07-21	1.310	1.320	1.300	1.320	1.044	174,401
2023-07-20	1.320	1.330	1.310	1.310	1.036	95,300
2023-07-19	1.310	1.320	1.310	1.320	1.044	43,585
2023-07-18	1.320	1.330	1.310	1.320	1.044	48,200
2023-07-17	1.310	1.330	1.300	1.320	1.044	101,200
2023-07-14	1.300	1.320	1.300	1.320	1.044	150,400
2023-07-13	1.310	1.360	1.300	1.310	1.036	158,400
2023-07-12	1.320	1.330	1.290	1.300	1.029	461,301
2023-07-11	1.320	1.330	1.310	1.330	1.052	61,171
2023-07-10	1.310	1.330	1.310	1.310	1.036	181,800
2023-07-07	1.320	1.340	1.310	1.320	1.044	236,601
2023-07-06	1.330	1.340	1.310	1.320	1.044	336,212
2023-07-05	1.350	1.350	1.330	1.340	1.060	308,400
2023-07-04	1.340	1.350	1.330	1.350	1.068	154,304
2023-07-03	1.350	1.350	1.340	1.340	1.060	154,800
2023-06-30	1.340	1.360	1.340	1.340	1.060	88,488
2023-06-29	1.330	1.330	1.320	1.330	1.052	248,600
2023-06-28	1.340	1.350	1.320	1.320	1.044	784,013
2023-06-27	1.350	1.360	1.340	1.340	1.060	836,680
2023-06-26	1.360	1.370	1.350	1.360	1.076	330,599
2023-06-23	1.350	1.370	1.350	1.360	1.076	268,700
2023-06-22	1.360	1.370	1.350	1.360	1.076	490,200
2023-06-21	1.370	1.380	1.360	1.360	1.076	147,520
2023-06-20	1.380	1.390	1.370	1.370	1.084	190,751
2023-06-19	1.380	1.390	1.370	1.380	1.092	312,408
2023-06-16	1.370	1.390	1.370	1.380	1.092	214,400
2023-06-15	1.370	1.380	1.360	1.370	1.084	267,500
2023-06-14	1.380	1.380	1.360	1.360	1.076	327,910
2023-06-13	1.380	1.380	1.370	1.380	1.092	253,200
2023-06-12	1.360	1.380	1.360	1.370	1.084	54,700
2023-06-09	1.360	1.370	1.360	1.370	1.084	77,801
2023-06-08	1.350	1.370	1.350	1.360	1.076	154,210
2023-06-07	1.350	1.370	1.350	1.360	1.076	444,201
2023-06-06	1.380	1.380	1.360	1.360	1.076	166,571
2023-06-02	1.390	1.390	1.360	1.370	1.084	112,200
2023-06-01	1.370	1.380	1.360	1.370	1.084	105,400
2023-05-31	1.370	1.380	1.360	1.360	1.076	144,700
2023-05-30	1.370	1.390	1.370	1.370	1.084	348,810
2023-05-29	1.360	1.390	1.360	1.370	1.084	349,500
2023-05-26	1.370	1.370	1.360	1.360	1.076	108,200
2023-05-25	1.370	1.380	1.360	1.360	1.076	103,600
2023-05-24	1.360	1.370	1.350	1.350	1.068	168,600
2023-05-23	1.350	1.370	1.350	1.370	1.084	81,500
2023-05-22	1.340	1.360	1.330	1.340	1.060	518,205
2023-05-19	1.360	1.370	1.340	1.340	1.060	482,300
2023-05-18	1.380	1.390	1.360	1.360	1.076	236,102
2023-05-17	1.370	1.390	1.370	1.380	1.092	237,803
2023-05-16	1.400	1.400	1.380	1.380	1.092	363,801
2023-05-15	1.400	1.410	1.380	1.390	1.100	998,200
2023-05-12	1.420	1.430	1.380	1.380	1.092	1,119,499
2023-05-11	1.360	1.390	1.360	1.380	1.092	254,300
2023-05-10	1.370	1.390	1.360	1.370	1.084	1,122,001
2023-05-09	1.420	1.450	1.410	1.450	1.092	1,293,300

← NewerPage 14 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.