Alpha Divisions PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.580	0.600	0.560	0.570	0.570	41,398,711
2024-01-26	0.580	0.600	0.570	0.580	0.580	10,280,680
2024-01-25	0.590	0.600	0.580	0.580	0.580	11,557,630
2024-01-24	0.590	0.600	0.580	0.590	0.590	11,034,300
2024-01-23	0.620	0.620	0.570	0.590	0.590	25,795,699
2024-01-22	0.600	0.630	0.580	0.610	0.610	35,823,434
2024-01-19	0.610	0.620	0.600	0.600	0.600	2,272,426
2024-01-18	0.610	0.620	0.600	0.600	0.600	13,514,310
2024-01-17	0.620	0.640	0.610	0.610	0.610	13,339,430
2024-01-16	0.640	0.650	0.620	0.620	0.620	18,382,500
2024-01-15	0.660	0.680	0.640	0.640	0.640	24,855,750
2024-01-12	0.660	0.680	0.650	0.660	0.660	26,486,600
2024-01-11	0.660	0.680	0.650	0.660	0.660	21,910,461
2024-01-10	0.660	0.680	0.640	0.660	0.660	30,254,301
2024-01-09	0.650	0.690	0.650	0.650	0.650	49,952,238
2024-01-08	0.650	0.660	0.610	0.650	0.650	41,644,449
2024-01-05	0.640	0.670	0.640	0.640	0.640	35,590,887
2024-01-04	0.620	0.670	0.600	0.640	0.640	124,120,492
2024-01-03	0.680	0.680	0.610	0.610	0.610	83,285,320
2024-01-02	0.620	0.710	0.620	0.670	0.670	93,630,930
2023-12-28	0.540	0.680	0.510	0.630	0.630	115,565,602
2023-12-27	0.530	0.550	0.530	0.530	0.530	6,035,486
2023-12-26	0.530	0.560	0.490	0.520	0.520	60,901,238
2023-12-25	0.470	0.550	0.390	0.540	0.540	183,407,391
2023-12-22	0.500	0.510	0.480	0.490	0.490	10,494,630
2023-12-21	0.510	0.520	0.490	0.500	0.500	8,089,605
2023-12-20	0.530	0.530	0.500	0.510	0.510	8,443,661
2023-12-19	0.540	0.550	0.520	0.520	0.520	6,554,400
2023-12-18	0.530	0.550	0.530	0.530	0.530	3,583,505
2023-12-15	0.560	0.570	0.530	0.540	0.540	9,145,269
2023-12-14	0.540	0.570	0.530	0.560	0.560	9,932,606
2023-12-13	0.540	0.540	0.490	0.530	0.530	20,717,699
2023-12-12	0.550	0.590	0.540	0.540	0.540	11,336,980
2023-12-08	0.540	0.570	0.520	0.550	0.550	13,568,600
2023-12-07	0.500	0.550	0.500	0.530	0.530	16,106,390
2023-12-06	0.490	0.510	0.480	0.510	0.510	59,349,699
2023-12-04	0.490	0.500	0.480	0.490	0.490	4,674,310
2023-12-01	0.480	0.490	0.470	0.480	0.480	1,594,361
2023-11-30	0.490	0.490	0.470	0.480	0.480	9,086,052
2023-11-29	0.500	0.500	0.480	0.480	0.480	7,401,205
2023-11-28	0.490	0.510	0.490	0.490	0.490	11,664,600
2023-11-27	0.510	0.510	0.480	0.490	0.490	25,382,449
2023-11-24	0.550	0.550	0.510	0.520	0.520	21,196,711
2023-11-23	0.550	0.570	0.530	0.560	0.560	28,174,240
2023-11-22	0.510	0.550	0.510	0.550	0.550	27,802,221
2023-11-21	0.510	0.530	0.500	0.510	0.510	12,431,090
2023-11-20	0.530	0.550	0.500	0.520	0.520	25,353,270
2023-11-17	0.530	0.560	0.530	0.540	0.540	3,269,800
2023-11-16	0.530	0.550	0.510	0.540	0.540	4,258,302
2023-11-15	0.540	0.560	0.520	0.540	0.540	6,332,008
2023-11-14	0.570	0.590	0.530	0.530	0.530	13,984,820
2023-11-13	0.570	0.580	0.560	0.560	0.560	3,140,410
2023-11-10	0.580	0.590	0.560	0.560	0.560	6,770,510
2023-11-09	0.600	0.610	0.580	0.580	0.580	8,142,000
2023-11-08	0.600	0.600	0.580	0.590	0.590	3,672,210
2023-11-07	0.590	0.620	0.580	0.590	0.590	14,845,880
2023-11-06	0.600	0.630	0.590	0.590	0.590	21,374,100
2023-11-03	0.600	0.620	0.600	0.600	0.600	5,604,810
2023-11-02	0.610	0.610	0.580	0.600	0.600	8,209,310
2023-11-01	0.620	0.630	0.570	0.590	0.590	19,136,010

← NewerPage 12 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.