Alla Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.720	1.730	1.670	1.690	1.230	1,872,800
2022-02-04	1.630	1.780	1.630	1.710	1.245	9,919,500
2022-02-03	1.650	1.660	1.630	1.630	1.186	434,500
2022-02-02	1.650	1.660	1.640	1.650	1.201	348,800
2022-02-01	1.660	1.670	1.650	1.660	1.208	559,100
2022-01-31	1.630	1.660	1.620	1.630	1.186	514,200
2022-01-28	1.620	1.640	1.600	1.600	1.165	614,100
2022-01-27	1.630	1.640	1.560	1.590	1.157	1,582,700
2022-01-26	1.630	1.660	1.630	1.650	1.201	349,600
2022-01-25	1.670	1.690	1.600	1.630	1.186	2,694,500
2022-01-24	1.700	1.720	1.670	1.670	1.216	1,836,400
2022-01-21	1.750	1.770	1.720	1.720	1.252	1,622,800
2022-01-20	1.770	1.780	1.750	1.770	1.288	645,900
2022-01-19	1.750	1.770	1.750	1.760	1.281	877,900
2022-01-18	1.800	1.820	1.750	1.750	1.274	2,247,700
2022-01-17	1.770	1.800	1.760	1.800	1.310	1,509,100
2022-01-14	1.810	1.810	1.760	1.770	1.288	3,150,900
2022-01-13	1.830	1.830	1.780	1.790	1.303	2,449,600
2022-01-12	1.820	1.830	1.810	1.810	1.317	3,194,600
2022-01-11	1.760	1.850	1.740	1.810	1.317	10,975,600
2022-01-10	1.740	1.770	1.740	1.760	1.281	918,500
2022-01-07	1.740	1.760	1.740	1.740	1.267	1,297,700
2022-01-06	1.780	1.780	1.750	1.750	1.274	1,447,900
2022-01-05	1.740	1.790	1.730	1.790	1.303	3,990,600
2022-01-04	1.740	1.760	1.710	1.730	1.259	2,999,000
2021-12-30	1.750	1.780	1.720	1.730	1.259	2,814,600
2021-12-29	1.780	1.780	1.740	1.740	1.267	3,119,000
2021-12-28	1.860	1.900	1.730	1.740	1.267	8,458,200
2021-12-27	1.930	1.960	1.840	1.850	1.347	27,176,301
2021-12-24	1.830	1.930	1.820	1.910	1.390	40,345,199
2021-12-23	1.840	1.870	1.780	1.810	1.317	14,533,000
2021-12-22	1.690	1.970	1.690	1.870	1.361	63,572,199
2021-12-21	1.670	1.710	1.670	1.690	1.230	611,600
2021-12-20	1.710	1.720	1.680	1.680	1.223	831,300
2021-12-17	1.700	1.720	1.700	1.710	1.245	384,900
2021-12-16	1.700	1.720	1.700	1.700	1.237	511,400
2021-12-15	1.700	1.760	1.680	1.700	1.237	3,851,200
2021-12-14	1.680	1.700	1.680	1.700	1.237	307,000
2021-12-13	1.720	1.720	1.680	1.690	1.230	648,500
2021-12-09	1.730	1.730	1.700	1.720	1.252	479,600
2021-12-08	1.690	1.750	1.690	1.710	1.245	1,696,600
2021-12-07	1.680	1.700	1.680	1.680	1.223	528,000
2021-12-03	1.680	1.690	1.670	1.680	1.223	388,000
2021-12-02	1.680	1.680	1.650	1.680	1.223	567,100
2021-12-01	1.690	1.700	1.600	1.680	1.223	1,621,100
2021-11-30	1.740	1.780	1.690	1.690	1.230	2,181,300
2021-11-29	1.770	1.780	1.740	1.750	1.274	1,505,000
2021-11-26	1.840	1.850	1.770	1.770	1.288	5,353,300
2021-11-25	1.770	1.860	1.770	1.830	1.332	14,143,600
2021-11-24	1.760	1.780	1.760	1.770	1.288	1,500,600
2021-11-23	1.760	1.770	1.750	1.770	1.288	393,700
2021-11-22	1.770	1.770	1.750	1.750	1.274	370,000
2021-11-19	1.780	1.780	1.750	1.760	1.281	602,600
2021-11-18	1.780	1.780	1.750	1.750	1.274	378,800
2021-11-17	1.790	1.790	1.750	1.760	1.281	552,800
2021-11-16	1.800	1.800	1.770	1.770	1.288	387,000
2021-11-15	1.800	1.810	1.750	1.800	1.310	1,715,300
2021-11-12	1.780	1.800	1.770	1.800	1.310	688,200
2021-11-11	1.780	1.790	1.770	1.790	1.303	261,500
2021-11-10	1.750	1.790	1.750	1.780	1.296	369,300

← NewerPage 20 of 21 · 1,213 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.