Alla Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.400	1.470	1.400	1.440	1.084	898,400
2022-05-09	1.580	1.580	1.500	1.500	1.092	1,831,300
2022-05-06	1.630	1.630	1.570	1.580	1.150	1,619,100
2022-05-05	1.620	1.640	1.600	1.630	1.186	1,898,900
2022-05-03	1.600	1.720	1.580	1.620	1.179	24,633,600
2022-04-29	1.570	1.600	1.570	1.580	1.150	915,800
2022-04-28	1.570	1.580	1.560	1.570	1.143	281,000
2022-04-27	1.570	1.590	1.550	1.560	1.135	415,800
2022-04-26	1.590	1.600	1.570	1.570	1.143	322,700
2022-04-25	1.570	1.610	1.560	1.580	1.150	842,400
2022-04-22	1.600	1.600	1.550	1.570	1.143	1,715,900
2022-04-21	1.590	1.620	1.570	1.580	1.150	1,072,700
2022-04-20	1.580	1.610	1.580	1.590	1.157	358,600
2022-04-19	1.600	1.610	1.590	1.600	1.165	300,800
2022-04-18	1.590	1.600	1.570	1.600	1.165	191,600
2022-04-12	1.580	1.600	1.570	1.590	1.157	713,000
2022-04-11	1.560	1.580	1.560	1.570	1.143	463,000
2022-04-08	1.570	1.590	1.560	1.580	1.150	468,300
2022-04-07	1.610	1.610	1.550	1.570	1.143	758,800
2022-04-05	1.610	1.620	1.600	1.610	1.172	850,400
2022-04-04	1.630	1.630	1.610	1.610	1.172	607,700
2022-04-01	1.640	1.650	1.620	1.640	1.194	567,100
2022-03-31	1.650	1.650	1.610	1.640	1.194	1,153,500
2022-03-30	1.630	1.640	1.610	1.620	1.179	1,260,600
2022-03-29	1.630	1.700	1.610	1.630	1.186	6,921,400
2022-03-28	1.600	1.630	1.590	1.610	1.172	1,538,400
2022-03-25	1.610	1.650	1.590	1.590	1.157	3,189,400
2022-03-24	1.590	1.610	1.580	1.600	1.165	769,913
2022-03-23	1.590	1.590	1.570	1.590	1.157	431,300
2022-03-22	1.590	1.600	1.580	1.580	1.150	347,600
2022-03-21	1.570	1.610	1.570	1.580	1.150	1,129,100
2022-03-18	1.590	1.590	1.570	1.570	1.143	298,100
2022-03-17	1.570	1.590	1.560	1.570	1.143	123,800
2022-03-16	1.570	1.580	1.560	1.560	1.135	232,600
2022-03-15	1.590	1.590	1.560	1.560	1.135	361,700
2022-03-14	1.600	1.600	1.570	1.580	1.150	174,100
2022-03-11	1.560	1.610	1.560	1.570	1.143	746,000
2022-03-10	1.650	1.670	1.540	1.540	1.121	10,215,300
2022-03-09	1.550	1.620	1.490	1.620	1.179	1,536,000
2022-03-08	1.520	1.550	1.350	1.550	1.128	2,253,400
2022-03-07	1.580	1.580	1.500	1.500	1.092	1,147,200
2022-03-04	1.590	1.610	1.580	1.590	1.157	821,700
2022-03-03	1.600	1.610	1.580	1.590	1.157	417,500
2022-03-02	1.570	1.600	1.570	1.600	1.165	577,400
2022-03-01	1.590	1.610	1.580	1.590	1.157	306,600
2022-02-28	1.580	1.610	1.570	1.580	1.150	275,700
2022-02-25	1.550	1.610	1.550	1.580	1.150	392,900
2022-02-24	1.610	1.630	1.560	1.570	1.143	880,000
2022-02-23	1.610	1.630	1.600	1.610	1.172	300,800
2022-02-22	1.620	1.620	1.590	1.610	1.172	379,800
2022-02-21	1.610	1.630	1.600	1.600	1.165	947,800
2022-02-18	1.630	1.630	1.610	1.620	1.179	542,000
2022-02-17	1.610	1.640	1.610	1.630	1.186	312,000
2022-02-15	1.610	1.620	1.600	1.610	1.172	695,600
2022-02-14	1.630	1.640	1.600	1.610	1.172	695,700
2022-02-11	1.630	1.650	1.630	1.630	1.186	343,000
2022-02-10	1.660	1.670	1.640	1.640	1.194	682,000
2022-02-09	1.680	1.700	1.650	1.650	1.201	1,266,900
2022-02-08	1.700	1.700	1.670	1.680	1.223	1,064,900
2022-02-07	1.720	1.730	1.670	1.690	1.230	1,872,800

← NewerPage 19 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.