Alla Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 36,000 |
| 2026-10-15 | 1.090 | 1.100 | 1.090 | 1.090 | 1.090 | 95,200 |
| 2026-10-14 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 300,000 |
| 2026-10-12 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 46,300 |
| 2026-10-09 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 70,400 |
| 2026-10-08 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 78,500 |
| 2026-10-07 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 114,524 |
| 2026-10-06 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 142,200 |
| 2026-10-05 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 79,501 |
| 2026-10-02 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 307,774 |
| 2026-10-01 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 82,500 |
| 2026-09-30 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 266,500 |
| 2026-09-29 | 1.110 | 1.140 | 1.110 | 1.110 | 1.110 | 264,300 |
| 2026-09-28 | 1.110 | 1.120 | 1.110 | 1.110 | 1.110 | 50,500 |
| 2026-09-25 | 1.110 | 1.120 | 1.110 | 1.110 | 1.110 | 270,400 |
| 2026-09-24 | 1.110 | 1.120 | 1.110 | 1.110 | 1.110 | 115,401 |
| 2026-09-23 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 25,409 |
| 2026-09-22 | 1.110 | 1.120 | 1.110 | 1.110 | 1.110 | 118,705 |
| 2026-09-21 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 66,406 |
| 2026-09-18 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 529,101 |
| 2026-09-17 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 324,200 |
| 2026-09-16 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 247,351 |
| 2026-09-15 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 97,059 |
| 2026-09-14 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 236,912 |
| 2026-09-11 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 50,900 |
| 2026-09-10 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 166,550 |
| 2026-09-09 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 69,000 |
| 2026-09-08 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 54,397 |
| 2026-09-07 | 1.110 | 1.120 | 1.110 | 1.110 | 1.110 | 157,404 |
| 2026-09-04 | 1.110 | 1.120 | 1.110 | 1.110 | 1.110 | 253,201 |
| 2026-09-03 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 78,771 |
| 2026-09-02 | 1.110 | 1.130 | 1.100 | 1.120 | 1.120 | 492,865 |
| 2026-09-01 | 1.110 | 1.120 | 1.110 | 1.110 | 1.110 | 270,310 |
| 2026-08-31 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 321,343 |
| 2026-08-28 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 300,402 |
| 2026-08-27 | 1.110 | 1.190 | 1.110 | 1.120 | 1.120 | 2,503,894 |
| 2026-08-26 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 283,006 |
| 2026-08-25 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 242,209 |
| 2026-08-24 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 113,184 |
| 2026-08-21 | 1.100 | 1.110 | 1.090 | 1.110 | 1.110 | 304,374 |
| 2026-08-20 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 260,325 |
| 2026-08-19 | 1.100 | 1.110 | 1.090 | 1.090 | 1.090 | 1,089,270 |
| 2026-08-18 | 1.090 | 1.110 | 1.080 | 1.100 | 1.100 | 2,936,553 |
| 2026-08-17 | 1.100 | 1.100 | 1.080 | 1.090 | 1.090 | 2,161,970 |
| 2026-08-14 | 1.140 | 1.160 | 1.110 | 1.110 | 1.110 | 7,100,375 |
| 2026-08-13 | 1.180 | 1.180 | 1.170 | 1.180 | 1.180 | 103,506 |
| 2026-08-11 | 1.180 | 1.190 | 1.160 | 1.180 | 1.180 | 273,100 |
| 2026-08-10 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 329,240 |
| 2026-08-07 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 290,102 |
| 2026-08-06 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 300,827 |
| 2026-08-05 | 1.180 | 1.180 | 1.170 | 1.180 | 1.180 | 114,207 |
| 2026-08-04 | 1.160 | 1.180 | 1.160 | 1.170 | 1.170 | 191,100 |
| 2026-08-03 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 265,800 |
| 2026-07-31 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 348,700 |
| 2026-07-30 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 368,700 |
| 2026-07-27 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 512,360 |
| 2026-07-24 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 246,999 |
| 2026-07-23 | 1.170 | 1.180 | 1.170 | 1.170 | 1.170 | 261,850 |
| 2026-07-22 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 249,723 |
| 2026-07-21 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 321,144 |
Page 1 of 21 · 1,215 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.