Alpha Divisions PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.700	0.710	0.690	0.710	0.710	2,935,505
2024-07-26	0.690	0.700	0.690	0.690	0.690	615,802
2024-07-25	0.700	0.710	0.690	0.690	0.690	1,314,002
2024-07-24	0.690	0.710	0.690	0.690	0.690	1,300,300
2024-07-23	0.710	0.720	0.680	0.700	0.700	3,288,920
2024-07-19	0.710	0.740	0.700	0.710	0.710	3,524,000
2024-07-18	0.730	0.730	0.700	0.710	0.710	3,761,880
2024-07-17	0.760	0.780	0.730	0.730	0.730	7,265,600
2024-07-16	0.820	0.820	0.760	0.760	0.760	10,941,560
2024-07-15	0.780	0.810	0.770	0.810	0.810	18,347,811
2024-07-12	0.750	0.790	0.730	0.770	0.770	14,189,350
2024-07-11	0.760	0.770	0.740	0.740	0.740	6,226,071
2024-07-10	0.760	0.780	0.750	0.760	0.760	5,416,901
2024-07-09	0.730	0.780	0.720	0.760	0.760	16,134,770
2024-07-08	0.660	0.700	0.660	0.700	0.700	4,260,901
2024-07-05	0.670	0.670	0.650	0.660	0.660	1,494,387
2024-07-04	0.660	0.690	0.660	0.660	0.660	4,212,100
2024-07-03	0.670	0.680	0.640	0.660	0.660	9,313,810
2024-07-02	0.700	0.700	0.660	0.670	0.670	8,294,006
2024-07-01	0.720	0.720	0.700	0.700	0.700	2,356,022
2024-06-28	0.710	0.730	0.700	0.710	0.710	2,826,002
2024-06-27	0.720	0.740	0.710	0.720	0.720	1,890,001
2024-06-26	0.730	0.730	0.720	0.720	0.720	1,257,153
2024-06-25	0.740	0.740	0.720	0.720	0.720	2,526,023
2024-06-24	0.750	0.760	0.710	0.740	0.740	4,692,720
2024-06-21	0.760	0.760	0.730	0.750	0.750	1,478,000
2024-06-20	0.700	0.750	0.690	0.750	0.750	4,243,111
2024-06-19	0.730	0.730	0.670	0.710	0.710	6,725,269
2024-06-18	0.730	0.740	0.720	0.720	0.720	1,159,120
2024-06-17	0.730	0.730	0.700	0.720	0.720	4,119,111
2024-06-14	0.760	0.770	0.740	0.740	0.740	1,812,220
2024-06-13	0.760	0.780	0.730	0.750	0.750	4,137,201
2024-06-12	0.760	0.790	0.760	0.760	0.760	5,011,205
2024-06-11	0.720	0.770	0.720	0.750	0.750	9,317,269
2024-06-10	0.740	0.740	0.690	0.710	0.710	14,036,300
2024-06-07	0.720	0.740	0.720	0.730	0.730	1,635,100
2024-06-06	0.760	0.760	0.720	0.720	0.720	6,984,587
2024-06-05	0.730	0.770	0.730	0.750	0.750	5,259,510
2024-06-04	0.790	0.790	0.730	0.730	0.730	12,006,370
2024-05-31	0.800	0.810	0.780	0.780	0.780	2,544,320
2024-05-30	0.780	0.810	0.780	0.790	0.790	2,138,000
2024-05-29	0.780	0.790	0.780	0.780	0.780	3,470,520
2024-05-28	0.790	0.800	0.760	0.780	0.780	8,896,006
2024-05-27	0.800	0.810	0.780	0.790	0.790	5,055,108
2024-05-24	0.790	0.820	0.790	0.790	0.790	5,108,403
2024-05-23	0.810	0.820	0.800	0.810	0.810	3,872,605
2024-05-21	0.820	0.830	0.800	0.800	0.800	8,646,338
2024-05-20	0.850	0.850	0.810	0.820	0.820	10,631,100
2024-05-17	0.860	0.860	0.830	0.840	0.840	10,129,700
2024-05-16	0.860	0.880	0.850	0.850	0.850	12,764,400
2024-05-15	0.870	0.890	0.850	0.850	0.850	15,439,100
2024-05-14	0.900	0.910	0.860	0.870	0.870	31,301,221
2024-05-13	0.830	0.900	0.780	0.890	0.890	73,371,695
2024-05-10	0.830	0.850	0.830	0.830	0.830	7,596,512
2024-05-09	0.860	0.870	0.830	0.830	0.830	18,687,600
2024-05-08	0.890	0.900	0.850	0.850	0.850	25,276,900
2024-05-07	0.900	0.910	0.880	0.880	0.880	12,234,700
2024-05-03	0.880	0.900	0.880	0.900	0.900	5,078,015
2024-05-02	0.920	0.920	0.860	0.880	0.880	45,301,898
2024-04-30	0.870	0.940	0.860	0.890	0.890	51,064,262

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.