Alla Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.310	1.310	1.300	1.310	1.110	280,000
2025-04-21	1.330	1.330	1.310	1.310	1.110	160,800
2025-04-18	1.310	1.330	1.300	1.330	1.127	201,911
2025-04-17	1.290	1.310	1.290	1.300	1.102	237,001
2025-04-16	1.260	1.290	1.260	1.290	1.093	221,751
2025-04-11	1.280	1.280	1.250	1.260	1.068	346,854
2025-04-10	1.280	1.300	1.250	1.280	1.085	321,101
2025-04-09	1.240	1.250	1.230	1.250	1.059	350,120
2025-04-08	1.300	1.300	1.220	1.240	1.051	2,017,571
2025-04-04	1.330	1.330	1.300	1.300	1.102	468,100
2025-04-03	1.310	1.330	1.310	1.330	1.127	266,001
2025-04-02	1.320	1.330	1.320	1.330	1.127	111,706
2025-04-01	1.320	1.330	1.320	1.330	1.127	168,417
2025-03-31	1.310	1.320	1.300	1.310	1.110	512,220
2025-03-28	1.340	1.340	1.320	1.320	1.119	249,106
2025-03-27	1.330	1.340	1.330	1.340	1.135	206,139
2025-03-26	1.330	1.350	1.330	1.340	1.135	127,001
2025-03-25	1.340	1.340	1.330	1.340	1.135	91,138
2025-03-24	1.330	1.340	1.310	1.340	1.135	574,900
2025-03-21	1.360	1.360	1.310	1.340	1.135	746,002
2025-03-20	1.360	1.360	1.340	1.350	1.144	455,500
2025-03-19	1.340	1.360	1.330	1.360	1.152	877,610
2025-03-18	1.330	1.340	1.320	1.330	1.127	270,591
2025-03-17	1.330	1.330	1.320	1.330	1.127	390,400
2025-03-14	1.320	1.330	1.320	1.330	1.127	471,202
2025-03-13	1.340	1.340	1.320	1.320	1.119	682,480
2025-03-12	1.350	1.350	1.330	1.340	1.135	626,400
2025-03-11	1.350	1.350	1.330	1.350	1.144	874,819
2025-03-10	1.360	1.360	1.340	1.340	1.135	235,000
2025-03-07	1.360	1.360	1.340	1.350	1.144	364,368
2025-03-06	1.360	1.370	1.350	1.360	1.152	459,833
2025-03-05	1.360	1.370	1.350	1.360	1.152	746,166
2025-03-04	1.370	1.370	1.340	1.350	1.144	729,105
2025-03-03	1.370	1.390	1.330	1.350	1.144	1,671,885
2025-02-28	1.360	1.380	1.350	1.370	1.161	1,984,805
2025-02-27	1.390	1.390	1.360	1.380	1.169	909,702
2025-02-26	1.380	1.410	1.370	1.390	1.178	1,213,926
2025-02-25	1.450	1.450	1.370	1.380	1.169	4,305,802
2025-02-24	1.490	1.510	1.490	1.500	1.271	346,403
2025-02-21	1.470	1.510	1.470	1.500	1.271	549,066
2025-02-20	1.460	1.490	1.460	1.480	1.254	335,480
2025-02-19	1.460	1.480	1.450	1.470	1.246	359,602
2025-02-18	1.450	1.470	1.450	1.460	1.237	166,608
2025-02-17	1.430	1.450	1.430	1.450	1.229	179,327
2025-02-14	1.420	1.480	1.410	1.430	1.212	327,900
2025-02-13	1.440	1.460	1.410	1.420	1.203	790,330
2025-02-11	1.500	1.500	1.420	1.440	1.220	947,432
2025-02-10	1.480	1.510	1.470	1.490	1.263	471,407
2025-02-07	1.430	1.470	1.390	1.470	1.246	1,446,100
2025-02-06	1.400	1.420	1.380	1.410	1.195	645,953
2025-02-05	1.450	1.470	1.400	1.410	1.195	2,058,868
2025-02-04	1.520	1.520	1.440	1.470	1.246	1,924,400
2025-02-03	1.520	1.520	1.460	1.490	1.263	963,462
2025-01-31	1.530	1.540	1.510	1.530	1.296	185,605
2025-01-30	1.530	1.540	1.510	1.530	1.296	376,600
2025-01-29	1.580	1.590	1.510	1.520	1.288	2,484,360
2025-01-28	1.540	1.580	1.540	1.570	1.330	890,504
2025-01-27	1.530	1.550	1.520	1.540	1.305	377,401
2025-01-24	1.500	1.550	1.500	1.530	1.296	512,501
2025-01-23	1.530	1.550	1.490	1.510	1.279	1,198,781

← NewerPage 7 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.