Alla Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.410	1.410	1.380	1.400	1.054	140,900
2022-11-04	1.390	1.400	1.390	1.400	1.054	125,100
2022-11-03	1.390	1.390	1.370	1.390	1.047	108,733
2022-11-02	1.390	1.390	1.380	1.380	1.039	89,220
2022-11-01	1.390	1.390	1.370	1.390	1.047	157,039
2022-10-31	1.380	1.390	1.370	1.380	1.039	156,903
2022-10-28	1.400	1.400	1.360	1.380	1.039	233,200
2022-10-27	1.380	1.390	1.370	1.390	1.047	261,200
2022-10-26	1.390	1.390	1.370	1.390	1.047	332,500
2022-10-25	1.390	1.390	1.370	1.390	1.047	148,400
2022-10-21	1.390	1.390	1.370	1.390	1.047	107,400
2022-10-20	1.410	1.420	1.380	1.380	1.039	174,106
2022-10-19	1.390	1.410	1.370	1.400	1.054	479,901
2022-10-18	1.400	1.440	1.370	1.390	1.047	587,401
2022-10-17	1.370	1.380	1.360	1.380	1.039	337,200
2022-10-12	1.380	1.390	1.370	1.370	1.032	186,501
2022-10-11	1.380	1.390	1.380	1.380	1.039	70,100
2022-10-10	1.390	1.390	1.370	1.380	1.039	260,902
2022-10-07	1.410	1.410	1.380	1.400	1.054	91,400
2022-10-06	1.380	1.400	1.380	1.390	1.047	215,800
2022-10-05	1.410	1.410	1.380	1.400	1.054	151,601
2022-10-04	1.420	1.420	1.390	1.400	1.054	200,601
2022-10-03	1.400	1.420	1.390	1.400	1.054	180,700
2022-09-30	1.380	1.400	1.380	1.400	1.054	71,100
2022-09-29	1.390	1.400	1.380	1.380	1.039	320,200
2022-09-28	1.380	1.400	1.370	1.390	1.047	493,999
2022-09-27	1.410	1.410	1.390	1.390	1.047	422,830
2022-09-26	1.420	1.430	1.390	1.410	1.062	757,462
2022-09-23	1.440	1.440	1.420	1.420	1.069	52,500
2022-09-22	1.400	1.430	1.400	1.430	1.077	413,500
2022-09-21	1.410	1.430	1.400	1.400	1.054	695,314
2022-09-20	1.430	1.450	1.410	1.420	1.069	1,284,300
2022-09-19	1.470	1.470	1.430	1.430	1.077	435,900
2022-09-16	1.450	1.500	1.450	1.460	1.099	746,001
2022-09-15	1.470	1.480	1.450	1.450	1.092	366,300
2022-09-14	1.470	1.520	1.440	1.470	1.107	2,087,900
2022-09-13	1.470	1.480	1.460	1.460	1.099	487,800
2022-09-12	1.480	1.480	1.460	1.470	1.107	336,700
2022-09-09	1.490	1.490	1.460	1.470	1.107	594,982
2022-09-08	1.500	1.500	1.480	1.480	1.114	448,600
2022-09-07	1.510	1.510	1.490	1.490	1.122	656,700
2022-09-06	1.530	1.540	1.500	1.510	1.137	1,055,101
2022-09-05	1.470	1.550	1.460	1.510	1.137	5,229,660
2022-09-02	1.420	1.520	1.400	1.480	1.114	6,269,110
2022-09-01	1.460	1.460	1.420	1.420	1.069	761,500
2022-08-31	1.440	1.490	1.420	1.440	1.084	2,412,001
2022-08-30	1.410	1.490	1.400	1.440	1.084	5,867,456
2022-08-29	1.410	1.420	1.400	1.410	1.062	343,402
2022-08-26	1.410	1.420	1.400	1.410	1.062	280,700
2022-08-25	1.390	1.420	1.380	1.410	1.062	481,750
2022-08-24	1.390	1.390	1.370	1.390	1.047	135,500
2022-08-23	1.370	1.390	1.370	1.370	1.032	603,100
2022-08-22	1.410	1.410	1.380	1.380	1.039	284,300
2022-08-19	1.400	1.400	1.380	1.400	1.054	117,601
2022-08-18	1.380	1.400	1.380	1.400	1.054	322,500
2022-08-17	1.380	1.400	1.380	1.390	1.047	454,701
2022-08-16	1.400	1.400	1.380	1.380	1.039	273,500
2022-08-15	1.400	1.400	1.380	1.380	1.039	589,001
2022-08-11	1.380	1.440	1.380	1.400	1.054	1,978,625
2022-08-10	1.380	1.380	1.360	1.380	1.039	160,300

← NewerPage 17 of 21 · 1,217 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.