Alla Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.510	1.550	1.510	1.520	1.288	832,549
2024-10-22	1.560	1.560	1.490	1.490	1.263	2,177,711
2024-10-21	1.580	1.580	1.520	1.560	1.322	1,176,463
2024-10-18	1.580	1.580	1.560	1.570	1.330	398,951
2024-10-17	1.580	1.600	1.550	1.580	1.339	803,345
2024-10-16	1.520	1.600	1.520	1.600	1.356	1,227,386
2024-10-15	1.580	1.580	1.520	1.530	1.296	1,804,837
2024-10-11	1.600	1.610	1.570	1.590	1.347	312,803
2024-10-10	1.600	1.620	1.580	1.600	1.356	363,003
2024-10-09	1.610	1.610	1.580	1.600	1.356	365,340
2024-10-08	1.590	1.610	1.570	1.600	1.356	423,817
2024-10-07	1.550	1.590	1.550	1.590	1.347	513,601
2024-10-04	1.580	1.610	1.540	1.550	1.313	2,659,576
2024-10-03	1.630	1.650	1.600	1.600	1.356	1,450,134
2024-10-02	1.630	1.660	1.590	1.630	1.381	2,478,406
2024-10-01	1.680	1.690	1.620	1.640	1.390	2,820,470
2024-09-30	1.620	1.680	1.620	1.670	1.415	1,321,744
2024-09-27	1.650	1.660	1.610	1.630	1.381	1,669,341
2024-09-26	1.690	1.700	1.620	1.670	1.415	1,995,285
2024-09-25	1.670	1.700	1.660	1.680	1.424	1,587,307
2024-09-24	1.670	1.680	1.630	1.660	1.407	1,921,458
2024-09-23	1.640	1.700	1.630	1.670	1.415	2,844,405
2024-09-20	1.590	1.650	1.580	1.650	1.398	1,831,429
2024-09-19	1.630	1.640	1.580	1.600	1.356	1,819,541
2024-09-18	1.630	1.670	1.590	1.620	1.373	1,933,374
2024-09-17	1.640	1.650	1.610	1.650	1.398	657,004
2024-09-16	1.620	1.660	1.610	1.640	1.390	1,461,608
2024-09-13	1.650	1.650	1.620	1.620	1.373	625,322
2024-09-12	1.590	1.660	1.560	1.650	1.398	3,531,711
2024-09-11	1.580	1.590	1.560	1.590	1.347	336,601
2024-09-10	1.630	1.630	1.550	1.580	1.339	2,613,918
2024-09-09	1.580	1.620	1.560	1.600	1.356	1,863,358
2024-09-06	1.530	1.590	1.520	1.570	1.330	1,787,131
2024-09-05	1.550	1.550	1.510	1.530	1.296	498,213
2024-09-04	1.520	1.540	1.510	1.540	1.305	1,415,478
2024-09-03	1.490	1.530	1.480	1.530	1.296	1,360,197
2024-09-02	1.530	1.530	1.460	1.490	1.263	1,723,726
2024-08-30	1.460	1.530	1.460	1.530	1.296	832,733
2024-08-29	1.510	1.510	1.460	1.480	1.254	1,267,178
2024-08-28	1.520	1.520	1.470	1.500	1.271	1,467,915
2024-08-27	1.510	1.530	1.500	1.530	1.296	633,331
2024-08-26	1.510	1.540	1.510	1.530	1.296	419,720
2024-08-23	1.550	1.550	1.490	1.520	1.288	2,849,390
2024-08-22	1.590	1.600	1.550	1.570	1.330	869,111
2024-08-21	1.570	1.600	1.530	1.590	1.347	1,252,331
2024-08-20	1.600	1.610	1.560	1.590	1.347	683,130
2024-08-19	1.610	1.610	1.560	1.600	1.356	521,295
2024-08-16	1.610	1.610	1.570	1.600	1.356	265,576
2024-08-15	1.600	1.610	1.550	1.600	1.356	680,400
2024-08-14	1.570	1.600	1.550	1.590	1.347	1,272,238
2024-08-13	1.550	1.580	1.550	1.570	1.330	661,330
2024-08-09	1.500	1.560	1.500	1.550	1.313	874,700
2024-08-08	1.500	1.510	1.460	1.490	1.263	437,710
2024-08-07	1.510	1.530	1.480	1.510	1.279	772,808
2024-08-06	1.440	1.500	1.440	1.500	1.271	1,077,239
2024-08-05	1.470	1.470	1.420	1.470	1.246	1,210,619
2024-08-02	1.440	1.470	1.440	1.470	1.246	827,308
2024-08-01	1.470	1.490	1.430	1.440	1.220	998,033
2024-07-31	1.450	1.480	1.430	1.480	1.254	454,225
2024-07-30	1.520	1.520	1.430	1.470	1.246	1,576,979

← NewerPage 9 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.