Alla Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 1.730 | 1.760 | 1.730 | 1.750 | 1.274 | 495,200 |
| 2021-11-08 | 1.780 | 1.780 | 1.730 | 1.750 | 1.274 | 614,800 |
| 2021-11-05 | 1.780 | 1.800 | 1.760 | 1.770 | 1.288 | 391,700 |
| 2021-11-04 | 1.730 | 1.780 | 1.710 | 1.780 | 1.296 | 654,200 |
| 2021-11-03 | 1.790 | 1.790 | 1.720 | 1.720 | 1.252 | 1,365,400 |
| 2021-11-02 | 1.790 | 1.820 | 1.760 | 1.770 | 1.288 | 2,194,800 |
| 2021-11-01 | 1.830 | 1.840 | 1.800 | 1.810 | 1.317 | 1,046,000 |
| 2021-10-29 | 1.830 | 1.860 | 1.810 | 1.840 | 1.339 | 1,238,100 |
| 2021-10-28 | 1.850 | 1.850 | 1.820 | 1.820 | 1.325 | 1,292,300 |
| 2021-10-27 | 1.880 | 1.900 | 1.850 | 1.850 | 1.347 | 4,703,300 |
| 2021-10-26 | 1.830 | 1.920 | 1.810 | 1.870 | 1.361 | 9,033,700 |
| 2021-10-25 | 1.820 | 1.830 | 1.810 | 1.820 | 1.325 | 539,200 |
| 2021-10-21 | 1.830 | 1.830 | 1.800 | 1.810 | 1.317 | 706,300 |
| 2021-10-20 | 1.780 | 1.810 | 1.780 | 1.810 | 1.317 | 1,160,700 |
| 2021-10-19 | 1.790 | 1.800 | 1.770 | 1.770 | 1.288 | 1,234,300 |
| 2021-10-18 | 1.800 | 1.800 | 1.780 | 1.790 | 1.303 | 1,163,500 |
| 2021-10-15 | 1.830 | 1.840 | 1.810 | 1.810 | 1.317 | 1,464,500 |
| 2021-10-14 | 1.820 | 1.830 | 1.810 | 1.830 | 1.332 | 879,100 |
← NewerPage 21 of 21 · 1,218 trading days
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.