Alla Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.440	1.460	1.430	1.430	1.077	878,600
2023-02-01	1.430	1.440	1.410	1.440	1.084	313,001
2023-01-31	1.420	1.430	1.400	1.420	1.069	233,200
2023-01-30	1.420	1.430	1.410	1.420	1.069	237,401
2023-01-27	1.420	1.420	1.370	1.400	1.054	851,804
2023-01-26	1.420	1.430	1.400	1.400	1.054	529,104
2023-01-25	1.430	1.440	1.420	1.430	1.077	198,315
2023-01-24	1.440	1.440	1.420	1.440	1.084	282,598
2023-01-23	1.440	1.440	1.430	1.440	1.084	282,703
2023-01-20	1.450	1.450	1.420	1.440	1.084	318,000
2023-01-19	1.460	1.460	1.430	1.440	1.084	402,400
2023-01-18	1.440	1.480	1.420	1.440	1.084	2,019,708
2023-01-17	1.450	1.450	1.420	1.430	1.077	207,957
2023-01-16	1.430	1.450	1.420	1.440	1.084	547,301
2023-01-13	1.420	1.430	1.410	1.420	1.069	267,302
2023-01-12	1.420	1.430	1.410	1.420	1.069	194,001
2023-01-11	1.430	1.430	1.420	1.420	1.069	237,403
2023-01-10	1.420	1.430	1.420	1.430	1.077	214,101
2023-01-09	1.420	1.430	1.410	1.410	1.062	409,100
2023-01-06	1.420	1.420	1.410	1.410	1.062	345,400
2023-01-05	1.420	1.420	1.400	1.410	1.062	360,403
2023-01-04	1.420	1.420	1.400	1.400	1.054	230,000
2023-01-03	1.400	1.410	1.390	1.400	1.054	46,909
2022-12-30	1.390	1.410	1.390	1.400	1.054	117,901
2022-12-29	1.390	1.400	1.390	1.400	1.054	160,400
2022-12-28	1.410	1.430	1.380	1.390	1.047	327,100
2022-12-27	1.400	1.400	1.390	1.400	1.054	159,423
2022-12-26	1.390	1.400	1.390	1.390	1.047	90,300
2022-12-23	1.400	1.400	1.380	1.380	1.039	115,405
2022-12-22	1.390	1.400	1.380	1.380	1.039	182,905
2022-12-21	1.380	1.400	1.380	1.380	1.039	266,900
2022-12-20	1.380	1.400	1.370	1.370	1.032	156,911
2022-12-19	1.380	1.400	1.370	1.370	1.032	138,300
2022-12-16	1.390	1.400	1.380	1.380	1.039	91,111
2022-12-15	1.400	1.400	1.380	1.380	1.039	357,000
2022-12-14	1.390	1.400	1.390	1.400	1.054	49,720
2022-12-13	1.400	1.400	1.390	1.390	1.047	177,801
2022-12-09	1.390	1.400	1.390	1.400	1.054	101,305
2022-12-08	1.400	1.400	1.370	1.380	1.039	257,900
2022-12-07	1.400	1.400	1.380	1.390	1.047	365,825
2022-12-06	1.410	1.410	1.390	1.390	1.047	249,901
2022-12-02	1.400	1.410	1.390	1.410	1.062	522,800
2022-12-01	1.400	1.410	1.390	1.400	1.054	175,100
2022-11-30	1.400	1.410	1.390	1.390	1.047	199,100
2022-11-29	1.420	1.420	1.400	1.410	1.062	83,200
2022-11-28	1.400	1.410	1.390	1.410	1.062	192,700
2022-11-25	1.380	1.400	1.380	1.390	1.047	144,000
2022-11-24	1.390	1.400	1.380	1.380	1.039	332,200
2022-11-23	1.390	1.410	1.390	1.390	1.047	125,707
2022-11-22	1.400	1.410	1.390	1.390	1.047	832,610
2022-11-21	1.400	1.420	1.400	1.400	1.054	428,601
2022-11-18	1.390	1.420	1.390	1.390	1.047	596,501
2022-11-17	1.420	1.420	1.390	1.400	1.054	736,201
2022-11-16	1.410	1.430	1.400	1.400	1.054	782,920
2022-11-15	1.420	1.440	1.410	1.420	1.069	791,755
2022-11-14	1.420	1.450	1.410	1.410	1.062	1,837,703
2022-11-11	1.540	1.650	1.420	1.420	1.069	32,472,180
2022-11-10	1.380	1.400	1.380	1.400	1.054	395,520
2022-11-09	1.410	1.410	1.380	1.380	1.039	167,300
2022-11-08	1.410	1.410	1.390	1.390	1.047	47,630

← NewerPage 16 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.