Alla Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.380	1.390	1.370	1.380	1.039	552,501
2022-08-08	1.390	1.390	1.380	1.380	1.039	111,301
2022-08-05	1.380	1.390	1.370	1.380	1.039	194,214
2022-08-04	1.400	1.400	1.360	1.380	1.039	385,900
2022-08-03	1.390	1.390	1.370	1.380	1.039	378,482
2022-08-02	1.410	1.410	1.380	1.390	1.047	192,800
2022-08-01	1.390	1.400	1.390	1.400	1.054	191,807
2022-07-27	1.420	1.420	1.390	1.400	1.054	121,201
2022-07-26	1.410	1.410	1.390	1.410	1.062	311,530
2022-07-25	1.420	1.420	1.390	1.400	1.054	117,304
2022-07-22	1.410	1.410	1.380	1.390	1.047	251,700
2022-07-21	1.400	1.410	1.380	1.390	1.047	157,101
2022-07-20	1.370	1.410	1.370	1.380	1.039	123,900
2022-07-19	1.390	1.390	1.330	1.360	1.024	430,394
2022-07-18	1.390	1.400	1.380	1.390	1.047	389,800
2022-07-15	1.420	1.450	1.390	1.390	1.047	680,604
2022-07-14	1.430	1.450	1.410	1.420	1.069	114,400
2022-07-12	1.420	1.450	1.420	1.420	1.069	221,100
2022-07-11	1.420	1.560	1.420	1.420	1.069	6,162,509
2022-07-08	1.420	1.420	1.400	1.420	1.069	95,300
2022-07-07	1.400	1.420	1.390	1.410	1.062	190,400
2022-07-06	1.460	1.470	1.370	1.400	1.054	1,175,153
2022-07-05	1.440	1.580	1.440	1.460	1.099	2,517,000
2022-07-04	1.440	1.460	1.440	1.440	1.084	291,601
2022-07-01	1.470	1.470	1.440	1.450	1.092	44,400
2022-06-30	1.460	1.480	1.440	1.440	1.084	343,369
2022-06-29	1.450	1.460	1.440	1.460	1.099	175,600
2022-06-28	1.470	1.480	1.450	1.450	1.092	177,202
2022-06-27	1.430	1.470	1.430	1.460	1.099	375,716
2022-06-24	1.440	1.460	1.440	1.450	1.092	230,510
2022-06-23	1.430	1.460	1.430	1.460	1.099	247,567
2022-06-22	1.460	1.480	1.390	1.450	1.092	941,100
2022-06-21	1.450	1.480	1.450	1.460	1.099	170,800
2022-06-20	1.480	1.480	1.440	1.450	1.092	733,600
2022-06-17	1.490	1.500	1.440	1.470	1.107	1,049,901
2022-06-16	1.520	1.570	1.490	1.490	1.122	3,644,305
2022-06-15	1.580	1.580	1.490	1.490	1.122	3,193,726
2022-06-14	1.470	1.570	1.460	1.570	1.182	7,398,700
2022-06-13	1.540	1.560	1.460	1.460	1.099	1,991,013
2022-06-10	1.580	1.600	1.550	1.570	1.182	2,397,603
2022-06-09	1.460	1.610	1.440	1.610	1.212	10,346,420
2022-06-08	1.450	1.470	1.440	1.460	1.099	338,902
2022-06-07	1.430	1.500	1.430	1.430	1.077	1,210,915
2022-06-06	1.450	1.460	1.430	1.430	1.077	320,303
2022-06-02	1.440	1.470	1.440	1.450	1.092	440,367
2022-06-01	1.420	1.530	1.420	1.430	1.077	2,033,129
2022-05-31	1.420	1.470	1.420	1.420	1.069	724,535
2022-05-30	1.420	1.440	1.400	1.430	1.077	432,500
2022-05-27	1.420	1.440	1.410	1.430	1.077	235,521
2022-05-26	1.430	1.440	1.420	1.430	1.077	160,200
2022-05-25	1.400	1.430	1.400	1.410	1.062	148,026
2022-05-24	1.420	1.440	1.420	1.420	1.069	178,500
2022-05-23	1.420	1.440	1.420	1.420	1.069	344,474
2022-05-20	1.440	1.440	1.410	1.430	1.077	226,400
2022-05-19	1.400	1.430	1.390	1.410	1.062	324,600
2022-05-18	1.390	1.430	1.390	1.410	1.062	378,700
2022-05-17	1.360	1.410	1.360	1.400	1.054	378,600
2022-05-13	1.360	1.400	1.340	1.370	1.032	478,200
2022-05-12	1.420	1.420	1.330	1.350	1.017	2,242,000
2022-05-11	1.430	1.480	1.410	1.430	1.077	1,588,400

← NewerPage 18 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.