Alpha Divisions PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.870	0.880	0.860	0.870	0.870	13,057,400
2024-04-26	0.860	0.880	0.850	0.860	0.860	15,310,300
2024-04-25	0.840	0.860	0.840	0.850	0.850	14,789,830
2024-04-24	0.830	0.860	0.830	0.840	0.840	21,086,699
2024-04-23	0.900	0.910	0.790	0.830	0.830	88,060,062
2024-04-22	0.880	0.910	0.870	0.890	0.890	21,748,221
2024-04-19	0.860	0.890	0.850	0.860	0.860	21,118,529
2024-04-18	0.900	0.910	0.860	0.900	0.900	32,153,500
2024-04-17	0.890	0.920	0.880	0.890	0.890	40,342,219
2024-04-11	0.870	0.930	0.840	0.910	0.910	94,450,000
2024-04-10	0.830	0.900	0.820	0.870	0.870	48,182,711
2024-04-09	0.760	0.830	0.760	0.820	0.820	26,754,840
2024-04-05	0.760	0.770	0.740	0.760	0.760	20,738,400
2024-04-04	0.800	0.810	0.760	0.780	0.780	37,326,141
2024-04-03	0.810	0.820	0.790	0.800	0.800	21,772,350
2024-04-02	0.830	0.830	0.810	0.810	0.810	27,499,311
2024-04-01	0.800	0.850	0.800	0.810	0.810	70,773,055
2024-03-29	0.790	0.810	0.780	0.790	0.790	21,706,840
2024-03-28	0.790	0.810	0.770	0.780	0.780	48,515,129
2024-03-27	0.750	0.800	0.740	0.790	0.790	95,182,641
2024-03-26	0.710	0.750	0.700	0.740	0.740	45,813,070
2024-03-25	0.710	0.730	0.700	0.700	0.700	6,414,209
2024-03-22	0.730	0.760	0.700	0.710	0.710	56,278,207
2024-03-21	0.750	0.750	0.700	0.710	0.710	43,780,500
2024-03-20	0.680	0.750	0.670	0.740	0.740	67,235,102
2024-03-19	0.700	0.720	0.650	0.680	0.680	44,449,711
2024-03-18	0.690	0.730	0.690	0.700	0.700	89,050,406
2024-03-15	0.650	0.690	0.630	0.690	0.690	68,988,211
2024-03-14	0.560	0.640	0.550	0.640	0.640	63,836,738
2024-03-13	0.510	0.570	0.500	0.550	0.550	29,597,770
2024-03-12	0.460	0.530	0.440	0.500	0.500	56,566,680
2024-03-11	0.460	0.470	0.450	0.460	0.460	10,453,380
2024-03-08	0.480	0.480	0.440	0.460	0.460	11,253,610
2024-03-07	0.490	0.490	0.460	0.470	0.470	5,032,924
2024-03-06	0.470	0.490	0.470	0.480	0.480	6,167,271
2024-03-05	0.460	0.520	0.460	0.470	0.470	36,081,980
2024-03-04	0.500	0.520	0.450	0.460	0.460	50,377,039
2024-03-01	0.510	0.520	0.480	0.500	0.500	23,830,910
2024-02-29	0.510	0.530	0.500	0.500	0.500	7,454,700
2024-02-28	0.540	0.560	0.520	0.520	0.520	28,461,539
2024-02-27	0.560	0.570	0.540	0.540	0.540	14,659,900
2024-02-23	0.590	0.590	0.550	0.560	0.560	17,554,119
2024-02-22	0.590	0.600	0.570	0.580	0.580	11,518,400
2024-02-21	0.600	0.610	0.580	0.580	0.580	5,945,050
2024-02-20	0.590	0.620	0.590	0.590	0.590	16,743,359
2024-02-19	0.560	0.630	0.560	0.590	0.590	36,185,781
2024-02-16	0.560	0.570	0.520	0.550	0.550	33,244,141
2024-02-15	0.570	0.570	0.550	0.560	0.560	2,492,409
2024-02-14	0.560	0.570	0.560	0.560	0.560	5,273,014
2024-02-13	0.550	0.590	0.550	0.560	0.560	14,325,130
2024-02-12	0.560	0.570	0.550	0.550	0.550	4,349,405
2024-02-09	0.560	0.570	0.550	0.550	0.550	5,245,240
2024-02-08	0.570	0.580	0.560	0.560	0.560	4,389,700
2024-02-07	0.570	0.580	0.560	0.560	0.560	9,528,500
2024-02-06	0.550	0.570	0.550	0.570	0.570	9,215,703
2024-02-05	0.560	0.560	0.540	0.550	0.550	22,158,811
2024-02-02	0.570	0.580	0.540	0.550	0.550	34,170,898
2024-02-01	0.560	0.580	0.560	0.560	0.560	18,134,939
2024-01-31	0.590	0.590	0.560	0.560	0.560	22,343,711
2024-01-30	0.560	0.600	0.560	0.590	0.590	33,927,539

← NewerPage 11 of 21 · 1,217 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.