Alla Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.250	1.260	1.240	1.250	1.152	406,300
2026-04-20	1.250	1.260	1.240	1.250	1.152	246,100
2026-04-17	1.250	1.260	1.240	1.260	1.162	348,612
2026-04-16	1.250	1.260	1.250	1.250	1.152	294,806
2026-04-10	1.250	1.260	1.240	1.250	1.152	493,100
2026-04-09	1.250	1.250	1.240	1.250	1.152	266,101
2026-04-08	1.240	1.250	1.230	1.250	1.152	1,115,000
2026-04-07	1.250	1.250	1.230	1.240	1.143	240,918
2026-04-03	1.250	1.250	1.240	1.250	1.152	204,646
2026-04-02	1.250	1.250	1.250	1.250	1.152	108,201
2026-04-01	1.240	1.250	1.230	1.250	1.152	192,910
2026-03-31	1.230	1.240	1.230	1.240	1.143	293,600
2026-03-30	1.250	1.260	1.240	1.240	1.143	293,800
2026-03-27	1.250	1.260	1.240	1.250	1.152	643,710
2026-03-26	1.240	1.250	1.230	1.240	1.143	815,600
2026-03-25	1.250	1.260	1.240	1.240	1.143	1,168,405
2026-03-24	1.220	1.250	1.220	1.250	1.152	3,088,610
2026-03-23	1.220	1.230	1.200	1.200	1.106	73,620
2026-03-20	1.220	1.220	1.210	1.220	1.125	98,700
2026-03-19	1.230	1.230	1.210	1.220	1.125	168,000
2026-03-18	1.230	1.230	1.220	1.230	1.134	184,200
2026-03-17	1.230	1.230	1.220	1.230	1.134	169,899
2026-03-16	1.220	1.240	1.200	1.230	1.134	397,400
2026-03-13	1.220	1.230	1.200	1.200	1.106	219,400
2026-03-12	1.210	1.220	1.200	1.220	1.125	142,902
2026-03-11	1.210	1.230	1.210	1.210	1.116	210,000
2026-03-10	1.190	1.210	1.180	1.200	1.106	351,804
2026-03-09	1.200	1.200	1.150	1.180	1.088	2,130,708
2026-03-06	1.200	1.230	1.200	1.220	1.125	287,600
2026-03-05	1.180	1.210	1.160	1.190	1.097	322,617
2026-03-04	1.210	1.210	1.130	1.180	1.088	4,982,300
2026-03-02	1.220	1.230	1.200	1.210	1.116	1,559,339
2026-02-27	1.250	1.250	1.230	1.240	1.143	327,200
2026-02-26	1.240	1.250	1.230	1.240	1.143	64,635
2026-02-25	1.250	1.250	1.240	1.250	1.152	328,800
2026-02-24	1.250	1.250	1.240	1.250	1.152	350,812
2026-02-23	1.260	1.280	1.240	1.250	1.152	650,634
2026-02-20	1.260	1.260	1.240	1.250	1.152	740,190
2026-02-19	1.250	1.260	1.240	1.260	1.162	524,105
2026-02-18	1.230	1.250	1.220	1.250	1.152	368,168
2026-02-17	1.220	1.230	1.200	1.230	1.134	576,510
2026-02-16	1.220	1.220	1.190	1.210	1.116	209,100
2026-02-13	1.190	1.220	1.180	1.210	1.116	476,115
2026-02-12	1.180	1.200	1.180	1.200	1.106	271,134
2026-02-11	1.190	1.190	1.180	1.180	1.088	166,124
2026-02-10	1.180	1.190	1.170	1.180	1.088	254,100
2026-02-09	1.170	1.180	1.160	1.180	1.088	227,033
2026-02-06	1.160	1.180	1.160	1.170	1.079	178,101
2026-02-05	1.180	1.180	1.160	1.170	1.079	194,700
2026-02-04	1.180	1.180	1.160	1.180	1.088	35,110
2026-02-03	1.180	1.180	1.170	1.170	1.079	37,200
2026-02-02	1.170	1.170	1.150	1.170	1.079	278,100
2026-01-30	1.170	1.170	1.160	1.170	1.079	202,902
2026-01-29	1.160	1.170	1.160	1.170	1.079	462,500
2026-01-28	1.170	1.180	1.170	1.170	1.079	60,010
2026-01-27	1.170	1.180	1.170	1.170	1.079	144,958
2026-01-26	1.160	1.180	1.160	1.170	1.079	41,604
2026-01-23	1.170	1.170	1.150	1.170	1.079	185,700
2026-01-22	1.170	1.180	1.160	1.170	1.079	106,600
2026-01-21	1.180	1.180	1.160	1.180	1.088	110,401

← NewerPage 3 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.