Alla Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.390	1.420	1.390	1.420	1.069	180,500
2023-05-03	1.380	1.390	1.360	1.390	1.047	359,006
2023-05-02	1.400	1.420	1.350	1.370	1.032	1,423,706
2023-04-28	1.420	1.420	1.400	1.410	1.062	15,018
2023-04-27	1.410	1.420	1.400	1.400	1.054	166,849
2023-04-26	1.400	1.420	1.390	1.410	1.062	242,006
2023-04-25	1.410	1.420	1.400	1.410	1.062	275,999
2023-04-24	1.420	1.430	1.410	1.410	1.062	92,109
2023-04-21	1.420	1.420	1.400	1.420	1.069	230,300
2023-04-20	1.410	1.430	1.410	1.420	1.069	92,800
2023-04-19	1.400	1.420	1.400	1.420	1.069	239,500
2023-04-18	1.430	1.430	1.390	1.410	1.062	866,100
2023-04-17	1.420	1.430	1.410	1.430	1.077	100,100
2023-04-12	1.430	1.430	1.410	1.430	1.077	96,300
2023-04-11	1.430	1.440	1.420	1.430	1.077	55,100
2023-04-10	1.430	1.430	1.410	1.430	1.077	43,100
2023-04-07	1.410	1.420	1.410	1.420	1.069	179,154
2023-04-05	1.440	1.440	1.410	1.420	1.069	238,200
2023-04-04	1.430	1.440	1.410	1.420	1.069	264,202
2023-04-03	1.430	1.440	1.430	1.430	1.077	71,000
2023-03-31	1.430	1.440	1.420	1.420	1.069	136,860
2023-03-30	1.430	1.440	1.430	1.430	1.077	50,100
2023-03-29	1.440	1.450	1.430	1.430	1.077	335,800
2023-03-28	1.430	1.440	1.430	1.440	1.084	165,100
2023-03-27	1.430	1.440	1.420	1.430	1.077	83,000
2023-03-24	1.430	1.440	1.420	1.440	1.084	105,701
2023-03-23	1.440	1.440	1.410	1.430	1.077	449,301
2023-03-22	1.420	1.440	1.420	1.440	1.084	199,120
2023-03-21	1.420	1.440	1.410	1.440	1.084	129,400
2023-03-20	1.420	1.420	1.410	1.420	1.069	72,233
2023-03-17	1.410	1.430	1.390	1.420	1.069	251,400
2023-03-16	1.420	1.430	1.390	1.400	1.054	535,100
2023-03-15	1.400	1.430	1.390	1.420	1.069	147,101
2023-03-14	1.430	1.440	1.380	1.400	1.054	542,116
2023-03-13	1.430	1.460	1.430	1.430	1.077	245,200
2023-03-10	1.460	1.470	1.450	1.470	1.107	229,316
2023-03-09	1.460	1.470	1.450	1.470	1.107	324,600
2023-03-08	1.440	1.450	1.440	1.450	1.092	138,110
2023-03-07	1.480	1.480	1.440	1.440	1.084	124,826
2023-03-03	1.450	1.460	1.440	1.440	1.084	223,602
2023-03-02	1.460	1.460	1.450	1.460	1.099	457,429
2023-03-01	1.460	1.480	1.460	1.460	1.099	678,102
2023-02-28	1.480	1.480	1.450	1.450	1.092	246,468
2023-02-27	1.470	1.520	1.450	1.460	1.099	1,408,601
2023-02-24	1.450	1.460	1.440	1.450	1.092	344,308
2023-02-23	1.460	1.460	1.440	1.440	1.084	353,434
2023-02-22	1.450	1.470	1.440	1.440	1.084	2,008,400
2023-02-21	1.410	1.410	1.390	1.410	1.062	157,800
2023-02-20	1.420	1.420	1.390	1.410	1.062	91,506
2023-02-17	1.400	1.400	1.390	1.400	1.054	125,200
2023-02-16	1.410	1.410	1.390	1.400	1.054	279,200
2023-02-15	1.420	1.420	1.390	1.390	1.047	295,809
2023-02-14	1.450	1.450	1.410	1.410	1.062	665,800
2023-02-13	1.440	1.450	1.430	1.450	1.092	237,700
2023-02-10	1.450	1.450	1.430	1.440	1.084	94,307
2023-02-09	1.440	1.440	1.420	1.440	1.084	178,929
2023-02-08	1.460	1.460	1.430	1.440	1.084	469,102
2023-02-07	1.450	1.470	1.450	1.460	1.099	455,974
2023-02-06	1.450	1.450	1.440	1.450	1.092	163,003
2023-02-03	1.430	1.450	1.430	1.450	1.092	86,202

← NewerPage 15 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.