Alla Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.180	1.180	1.170	1.180	1.088	59,701
2026-01-19	1.160	1.170	1.160	1.170	1.079	61,532
2026-01-16	1.180	1.180	1.150	1.170	1.079	408,310
2026-01-15	1.160	1.170	1.160	1.170	1.079	48,401
2026-01-14	1.170	1.180	1.160	1.160	1.069	46,114
2026-01-13	1.180	1.180	1.160	1.170	1.079	51,600
2026-01-12	1.180	1.180	1.170	1.180	1.088	36,503
2026-01-09	1.170	1.180	1.170	1.170	1.079	40,000
2026-01-08	1.180	1.180	1.160	1.160	1.069	103,300
2026-01-07	1.160	1.180	1.160	1.170	1.079	115,800
2026-01-06	1.180	1.180	1.170	1.180	1.088	27,809
2026-01-05	1.150	1.170	1.150	1.170	1.079	67,836
2025-12-30	1.160	1.180	1.160	1.170	1.079	29,010
2025-12-29	1.170	1.180	1.160	1.170	1.079	186,101
2025-12-26	1.170	1.170	1.150	1.170	1.079	44,610
2025-12-25	1.170	1.170	1.160	1.160	1.069	60,500
2025-12-24	1.170	1.170	1.160	1.160	1.069	76,205
2025-12-23	1.170	1.170	1.160	1.170	1.079	65,600
2025-12-22	1.180	1.180	1.170	1.170	1.079	22,903
2025-12-19	1.180	1.180	1.170	1.170	1.079	17,900
2025-12-18	1.180	1.180	1.170	1.170	1.079	177,600
2025-12-17	1.180	1.190	1.170	1.170	1.079	31,424
2025-12-16	1.180	1.180	1.170	1.170	1.079	75,576
2025-12-15	1.180	1.190	1.170	1.180	1.088	187,705
2025-12-12	1.180	1.180	1.160	1.170	1.079	300,737
2025-12-11	1.170	1.180	1.170	1.180	1.088	67,150
2025-12-09	1.180	1.180	1.160	1.180	1.088	34,259
2025-12-08	1.180	1.180	1.170	1.170	1.079	41,901
2025-12-04	1.190	1.190	1.170	1.170	1.079	26,307
2025-12-03	1.180	1.190	1.170	1.180	1.088	65,005
2025-12-02	1.190	1.190	1.170	1.180	1.088	155,179
2025-12-01	1.180	1.190	1.180	1.180	1.088	95,520
2025-11-28	1.170	1.190	1.170	1.190	1.097	113,900
2025-11-27	1.160	1.180	1.160	1.180	1.088	159,100
2025-11-26	1.170	1.170	1.160	1.160	1.069	103,801
2025-11-25	1.160	1.170	1.150	1.150	1.060	121,410
2025-11-24	1.150	1.160	1.140	1.150	1.060	115,201
2025-11-21	1.160	1.160	1.150	1.160	1.069	155,700
2025-11-20	1.150	1.160	1.150	1.160	1.069	53,700
2025-11-19	1.150	1.160	1.140	1.150	1.060	44,310
2025-11-18	1.160	1.160	1.150	1.150	1.060	120,300
2025-11-17	1.160	1.160	1.150	1.150	1.060	48,700
2025-11-14	1.160	1.160	1.140	1.160	1.069	476,600
2025-11-13	1.160	1.160	1.130	1.160	1.069	2,190,300
2025-11-12	1.170	1.170	1.160	1.160	1.069	2,145,400
2025-11-11	1.150	1.170	1.150	1.170	1.079	229,114
2025-11-10	1.140	1.170	1.140	1.160	1.069	211,110
2025-11-07	1.150	1.150	1.140	1.150	1.060	214,034
2025-11-06	1.150	1.160	1.140	1.150	1.060	94,600
2025-11-05	1.130	1.150	1.130	1.140	1.051	368,210
2025-11-04	1.150	1.160	1.140	1.140	1.051	200,308
2025-11-03	1.160	1.160	1.150	1.160	1.069	307,600
2025-10-31	1.150	1.160	1.150	1.160	1.069	107,300
2025-10-30	1.150	1.160	1.140	1.160	1.069	312,517
2025-10-29	1.160	1.160	1.150	1.160	1.069	123,503
2025-10-28	1.160	1.160	1.140	1.160	1.069	477,300
2025-10-27	1.150	1.160	1.140	1.160	1.069	513,870
2025-10-24	1.150	1.160	1.150	1.160	1.069	271,832
2025-10-22	1.160	1.160	1.150	1.160	1.069	314,100
2025-10-21	1.170	1.170	1.150	1.170	1.079	132,410

← NewerPage 4 of 5 · 241 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.