Alla Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.170	1.170	1.150	1.170	1.079	132,410
2025-10-20	1.160	1.170	1.160	1.170	1.079	205,702
2025-10-17	1.170	1.180	1.150	1.160	1.069	543,301
2025-10-16	1.180	1.190	1.170	1.170	1.079	313,405
2025-10-15	1.170	1.180	1.170	1.180	1.088	144,806
2025-10-14	1.190	1.190	1.170	1.180	1.088	86,000
2025-10-10	1.190	1.190	1.160	1.170	1.079	390,701
2025-10-09	1.180	1.200	1.170	1.170	1.079	671,434
2025-10-08	1.180	1.190	1.170	1.180	1.088	130,800
2025-10-07	1.180	1.190	1.170	1.190	1.097	199,800
2025-10-06	1.180	1.190	1.180	1.180	1.088	142,800
2025-10-03	1.190	1.190	1.180	1.180	1.088	76,011
2025-10-02	1.180	1.190	1.180	1.190	1.097	111,500
2025-10-01	1.190	1.190	1.180	1.190	1.097	116,800
2025-09-30	1.200	1.210	1.160	1.190	1.097	863,032
2025-09-29	1.200	1.210	1.190	1.200	1.106	254,513
2025-09-26	1.200	1.210	1.190	1.200	1.106	117,186
2025-09-25	1.200	1.210	1.190	1.210	1.116	293,610
2025-09-24	1.180	1.190	1.180	1.190	1.097	234,203
2025-09-23	1.210	1.220	1.180	1.180	1.088	894,512
2025-09-22	1.230	1.230	1.210	1.220	1.125	351,700
2025-09-19	1.200	1.230	1.200	1.210	1.116	717,100
2025-09-18	1.180	1.250	1.180	1.200	1.106	3,263,816
2025-09-17	1.180	1.190	1.180	1.190	1.097	277,404
2025-09-16	1.180	1.190	1.180	1.190	1.097	471,602
2025-09-15	1.180	1.190	1.180	1.180	1.088	406,100
2025-09-12	1.180	1.190	1.180	1.190	1.097	154,635
2025-09-11	1.190	1.190	1.170	1.180	1.088	530,597
2025-09-10	1.180	1.190	1.170	1.190	1.097	366,217
2025-09-09	1.190	1.190	1.180	1.190	1.097	288,595
2025-09-08	1.170	1.190	1.170	1.190	1.097	92,000
2025-09-05	1.190	1.190	1.170	1.180	1.088	248,800
2025-09-04	1.180	1.180	1.170	1.180	1.088	165,000
2025-09-03	1.170	1.190	1.160	1.180	1.088	325,500
2025-09-02	1.190	1.190	1.140	1.180	1.088	397,004
2025-09-01	1.190	1.190	1.170	1.190	1.097	105,050
2025-08-29	1.180	1.200	1.170	1.190	1.097	140,501
2025-08-28	1.180	1.190	1.180	1.190	1.097	70,404
2025-08-27	1.190	1.190	1.170	1.180	1.088	226,201
2025-08-26	1.190	1.190	1.180	1.180	1.088	92,800
2025-08-25	1.200	1.200	1.180	1.180	1.088	149,501
2025-08-22	1.180	1.190	1.180	1.190	1.097	100,691
2025-08-21	1.190	1.190	1.170	1.180	1.088	286,613
2025-08-20	1.170	1.190	1.170	1.190	1.097	408,028
2025-08-19	1.190	1.190	1.170	1.170	1.079	478,814
2025-08-18	1.180	1.190	1.170	1.190	1.097	388,391
2025-08-15	1.200	1.200	1.180	1.190	1.097	267,528
2025-08-14	1.200	1.210	1.190	1.200	1.106	442,599
2025-08-13	1.200	1.210	1.190	1.200	1.106	256,916
2025-08-08	1.220	1.220	1.150	1.210	1.116	1,728,208
2025-08-07	1.230	1.240	1.220	1.220	1.125	626,816
2025-08-06	1.210	1.240	1.200	1.230	1.134	559,010
2025-08-05	1.210	1.220	1.200	1.210	1.116	99,310
2025-08-04	1.190	1.210	1.190	1.210	1.116	409,129
2025-08-01	1.220	1.220	1.200	1.210	1.116	82,443
2025-07-31	1.220	1.220	1.210	1.210	1.116	133,900
2025-07-30	1.200	1.220	1.200	1.210	1.116	248,211
2025-07-29	1.230	1.230	1.190	1.200	1.106	305,200
2025-07-25	1.220	1.220	1.200	1.210	1.116	141,440
2025-07-24	1.230	1.240	1.200	1.210	1.116	330,700

← NewerPage 5 of 21 · 1,216 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.