Alla Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.490	1.540	1.490	1.530	1.296	578,800
2025-01-21	1.480	1.500	1.480	1.490	1.263	317,208
2025-01-20	1.490	1.540	1.460	1.480	1.254	1,708,996
2025-01-17	1.480	1.520	1.470	1.500	1.271	480,814
2025-01-16	1.450	1.510	1.450	1.480	1.254	769,052
2025-01-15	1.510	1.510	1.450	1.450	1.229	1,574,200
2025-01-14	1.520	1.530	1.470	1.490	1.263	404,053
2025-01-13	1.510	1.520	1.500	1.520	1.288	376,403
2025-01-10	1.480	1.530	1.480	1.530	1.296	962,601
2025-01-09	1.520	1.520	1.450	1.480	1.254	2,894,788
2025-01-08	1.580	1.590	1.480	1.520	1.288	4,683,885
2025-01-07	1.550	1.580	1.530	1.580	1.339	1,145,400
2025-01-06	1.570	1.580	1.520	1.540	1.305	1,112,024
2025-01-03	1.550	1.570	1.540	1.570	1.330	415,850
2025-01-02	1.550	1.580	1.520	1.550	1.313	1,282,700
2024-12-30	1.560	1.580	1.520	1.540	1.305	1,253,527
2024-12-27	1.600	1.630	1.550	1.560	1.322	3,251,334
2024-12-26	1.600	1.650	1.600	1.630	1.381	656,804
2024-12-25	1.610	1.620	1.590	1.610	1.364	522,600
2024-12-24	1.610	1.610	1.580	1.600	1.356	446,236
2024-12-23	1.570	1.610	1.560	1.610	1.364	825,435
2024-12-20	1.630	1.640	1.540	1.570	1.330	1,334,657
2024-12-19	1.550	1.640	1.550	1.610	1.364	1,675,009
2024-12-18	1.520	1.580	1.520	1.570	1.330	1,394,108
2024-12-17	1.620	1.650	1.480	1.550	1.313	4,250,633
2024-12-16	1.660	1.680	1.560	1.600	1.356	1,937,715
2024-12-13	1.660	1.690	1.650	1.670	1.415	1,162,506
2024-12-12	1.680	1.720	1.630	1.660	1.407	4,053,200
2024-12-11	1.710	1.720	1.690	1.690	1.432	868,504
2024-12-09	1.710	1.740	1.680	1.700	1.440	2,607,513
2024-12-06	1.710	1.750	1.670	1.720	1.457	6,672,393
2024-12-04	1.670	1.730	1.660	1.700	1.440	4,124,010
2024-12-03	1.690	1.700	1.650	1.670	1.415	1,551,605
2024-12-02	1.730	1.740	1.670	1.690	1.432	3,112,890
2024-11-29	1.670	1.730	1.660	1.720	1.457	2,884,568
2024-11-28	1.680	1.700	1.650	1.670	1.415	673,723
2024-11-27	1.690	1.700	1.650	1.700	1.440	1,342,091
2024-11-26	1.690	1.700	1.670	1.700	1.440	2,035,663
2024-11-25	1.640	1.690	1.630	1.680	1.424	1,275,001
2024-11-22	1.670	1.690	1.620	1.660	1.407	1,365,236
2024-11-21	1.650	1.680	1.640	1.650	1.398	1,091,200
2024-11-20	1.670	1.680	1.620	1.630	1.381	891,713
2024-11-19	1.660	1.690	1.640	1.670	1.415	1,230,558
2024-11-18	1.670	1.690	1.640	1.670	1.415	1,369,362
2024-11-15	1.620	1.660	1.590	1.650	1.398	2,636,653
2024-11-14	1.560	1.620	1.550	1.620	1.373	4,427,055
2024-11-13	1.500	1.520	1.440	1.510	1.279	299,449
2024-11-12	1.540	1.550	1.480	1.480	1.254	636,933
2024-11-11	1.550	1.550	1.510	1.540	1.305	167,430
2024-11-08	1.550	1.560	1.540	1.550	1.313	152,200
2024-11-07	1.530	1.550	1.530	1.550	1.313	182,000
2024-11-06	1.520	1.540	1.520	1.540	1.305	482,005
2024-11-05	1.580	1.590	1.500	1.520	1.288	1,789,819
2024-11-04	1.560	1.580	1.550	1.570	1.330	139,111
2024-11-01	1.570	1.580	1.550	1.570	1.330	279,230
2024-10-31	1.540	1.580	1.540	1.580	1.339	718,805
2024-10-30	1.540	1.540	1.530	1.540	1.305	36,541
2024-10-29	1.550	1.550	1.530	1.540	1.305	107,954
2024-10-28	1.540	1.560	1.500	1.540	1.305	553,936
2024-10-25	1.550	1.550	1.490	1.540	1.305	1,112,273

← NewerPage 8 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.