Alla Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.230	1.240	1.220	1.240	1.143	193,714
2025-07-22	1.210	1.230	1.200	1.230	1.134	356,211
2025-07-21	1.210	1.220	1.200	1.210	1.116	584,200
2025-07-18	1.250	1.250	1.200	1.220	1.125	700,660
2025-07-17	1.190	1.250	1.190	1.230	1.134	540,000
2025-07-16	1.200	1.210	1.170	1.190	1.097	225,700
2025-07-15	1.190	1.200	1.180	1.190	1.097	161,500
2025-07-14	1.180	1.200	1.170	1.180	1.088	370,901
2025-07-11	1.170	1.180	1.160	1.170	1.079	530,802
2025-07-09	1.180	1.180	1.160	1.160	1.069	805,815
2025-07-08	1.200	1.200	1.170	1.180	1.088	536,500
2025-07-07	1.200	1.210	1.200	1.200	1.106	109,905
2025-07-04	1.190	1.220	1.190	1.200	1.106	197,824
2025-07-03	1.200	1.200	1.190	1.200	1.106	59,315
2025-07-02	1.180	1.200	1.180	1.190	1.097	143,700
2025-07-01	1.190	1.190	1.170	1.190	1.097	48,800
2025-06-30	1.180	1.190	1.170	1.190	1.097	58,152
2025-06-27	1.180	1.180	1.170	1.180	1.088	102,086
2025-06-26	1.170	1.190	1.170	1.180	1.088	89,478
2025-06-25	1.200	1.200	1.160	1.180	1.088	309,617
2025-06-24	1.180	1.210	1.170	1.180	1.088	229,602
2025-06-23	1.180	1.180	1.160	1.170	1.079	117,000
2025-06-20	1.200	1.200	1.170	1.180	1.088	110,961
2025-06-19	1.190	1.200	1.150	1.180	1.088	881,608
2025-06-18	1.240	1.240	1.200	1.200	1.106	311,204
2025-06-17	1.220	1.240	1.220	1.230	1.134	156,512
2025-06-16	1.240	1.240	1.220	1.220	1.125	68,110
2025-06-13	1.240	1.240	1.220	1.220	1.125	109,202
2025-06-12	1.250	1.250	1.230	1.240	1.143	259,217
2025-06-11	1.240	1.250	1.230	1.250	1.152	19,809
2025-06-10	1.250	1.250	1.230	1.230	1.134	75,506
2025-06-09	1.230	1.250	1.220	1.230	1.134	418,440
2025-06-06	1.240	1.250	1.240	1.240	1.143	41,710
2025-06-05	1.250	1.250	1.240	1.240	1.143	77,301
2025-06-04	1.240	1.250	1.230	1.240	1.143	449,410
2025-05-30	1.240	1.250	1.240	1.240	1.143	181,599
2025-05-29	1.250	1.250	1.240	1.250	1.152	294,310
2025-05-28	1.250	1.250	1.240	1.250	1.152	82,709
2025-05-27	1.260	1.260	1.230	1.250	1.152	545,700
2025-05-26	1.260	1.270	1.250	1.260	1.162	299,707
2025-05-23	1.270	1.280	1.240	1.270	1.171	615,030
2025-05-22	1.280	1.280	1.260	1.270	1.171	261,600
2025-05-21	1.270	1.280	1.260	1.260	1.162	347,091
2025-05-20	1.330	1.330	1.250	1.260	1.162	2,878,535
2025-05-19	1.290	1.340	1.290	1.330	1.226	1,787,633
2025-05-16	1.280	1.280	1.260	1.280	1.180	283,028
2025-05-15	1.270	1.280	1.260	1.270	1.171	304,751
2025-05-14	1.320	1.330	1.260	1.270	1.171	1,701,717
2025-05-13	1.300	1.340	1.300	1.320	1.217	370,217
2025-05-09	1.260	1.310	1.260	1.310	1.208	1,821,331
2025-05-08	1.260	1.280	1.240	1.250	1.152	2,546,431
2025-05-07	1.370	1.390	1.330	1.360	1.152	3,823,379
2025-05-06	1.320	1.380	1.320	1.360	1.152	2,081,510
2025-05-02	1.320	1.330	1.310	1.320	1.119	1,163,935
2025-04-30	1.330	1.330	1.320	1.330	1.127	449,866
2025-04-29	1.320	1.340	1.320	1.330	1.127	509,807
2025-04-28	1.330	1.340	1.330	1.330	1.127	169,443
2025-04-25	1.330	1.330	1.310	1.330	1.127	231,300
2025-04-24	1.320	1.340	1.310	1.320	1.119	653,695
2025-04-23	1.310	1.330	1.300	1.320	1.119	392,002

← NewerPage 6 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.