Alla Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.190	1.190	1.170	1.180	1.180	268,562
2026-07-17	1.170	1.180	1.170	1.180	1.180	437,450
2026-07-16	1.170	1.180	1.170	1.170	1.170	139,301
2026-07-15	1.170	1.180	1.160	1.170	1.170	551,824
2026-07-14	1.160	1.180	1.160	1.170	1.170	296,606
2026-07-13	1.170	1.180	1.160	1.170	1.170	187,042
2026-07-10	1.170	1.180	1.160	1.170	1.170	320,790
2026-07-09	1.160	1.170	1.150	1.170	1.170	208,500
2026-07-08	1.160	1.160	1.150	1.160	1.160	335,805
2026-07-07	1.160	1.160	1.150	1.160	1.160	217,405
2026-07-06	1.150	1.170	1.150	1.170	1.170	188,655
2026-07-03	1.160	1.170	1.150	1.160	1.160	246,501
2026-07-02	1.160	1.170	1.150	1.150	1.150	218,316
2026-07-01	1.160	1.170	1.160	1.160	1.160	196,700
2026-06-30	1.160	1.170	1.160	1.160	1.160	247,752
2026-06-29	1.160	1.160	1.160	1.160	1.160	87,280
2026-06-26	1.160	1.160	1.150	1.160	1.160	215,600
2026-06-25	1.150	1.160	1.150	1.160	1.160	74,300
2026-06-24	1.140	1.160	1.140	1.160	1.160	99,400
2026-06-23	1.150	1.170	1.150	1.150	1.150	496,100
2026-06-22	1.160	1.160	1.150	1.150	1.150	380,925
2026-06-19	1.160	1.170	1.160	1.170	1.170	102,000
2026-06-18	1.170	1.170	1.150	1.160	1.160	262,600
2026-06-17	1.160	1.170	1.150	1.160	1.160	187,464
2026-06-16	1.160	1.170	1.150	1.170	1.170	354,604
2026-06-15	1.150	1.160	1.150	1.160	1.160	387,000
2026-06-12	1.160	1.160	1.150	1.160	1.160	73,700
2026-06-11	1.160	1.160	1.150	1.160	1.160	412,603
2026-06-10	1.170	1.170	1.150	1.170	1.170	183,307
2026-06-09	1.180	1.180	1.150	1.170	1.170	108,300
2026-06-08	1.170	1.180	1.150	1.160	1.160	213,200
2026-06-05	1.170	1.180	1.160	1.170	1.170	84,300
2026-06-04	1.180	1.180	1.160	1.170	1.170	368,800
2026-06-02	1.170	1.180	1.160	1.170	1.170	35,605
2026-05-29	1.180	1.190	1.170	1.180	1.180	341,053
2026-05-28	1.170	1.180	1.170	1.170	1.170	316,800
2026-05-27	1.170	1.180	1.160	1.180	1.180	184,700
2026-05-26	1.160	1.170	1.150	1.170	1.170	275,901
2026-05-25	1.160	1.170	1.160	1.160	1.160	156,301
2026-05-22	1.150	1.180	1.150	1.160	1.160	229,904
2026-05-21	1.140	1.160	1.140	1.150	1.150	231,900
2026-05-20	1.140	1.160	1.140	1.160	1.160	273,900
2026-05-19	1.160	1.160	1.140	1.160	1.160	219,905
2026-05-18	1.160	1.160	1.140	1.160	1.160	304,100
2026-05-15	1.150	1.160	1.130	1.150	1.150	1,093,100
2026-05-14	1.170	1.180	1.160	1.170	1.170	380,400
2026-05-13	1.170	1.180	1.160	1.170	1.170	389,701
2026-05-12	1.170	1.180	1.160	1.180	1.180	278,200
2026-05-11	1.180	1.180	1.160	1.170	1.170	517,401
2026-05-08	1.180	1.180	1.160	1.180	1.180	1,781,302
2026-05-07	1.280	1.290	1.270	1.280	1.180	2,925,001
2026-05-06	1.250	1.290	1.240	1.280	1.180	1,608,412
2026-05-05	1.250	1.260	1.240	1.250	1.152	944,801
2026-04-30	1.250	1.260	1.240	1.240	1.143	546,384
2026-04-29	1.240	1.250	1.240	1.250	1.152	794,602
2026-04-28	1.240	1.250	1.230	1.250	1.152	420,200
2026-04-27	1.250	1.250	1.240	1.250	1.152	269,800
2026-04-24	1.250	1.250	1.240	1.250	1.152	550,818
2026-04-23	1.250	1.250	1.230	1.250	1.152	292,717
2026-04-22	1.250	1.260	1.240	1.250	1.152	371,200

← NewerPage 2 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.