Alpha Divisions PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.630	0.640	0.580	0.600	0.600	7,986,072
2023-10-30	0.560	0.650	0.540	0.630	0.630	44,601,859
2023-10-27	0.990	1.000	0.930	0.980	0.615	49,228,507
2023-10-26	1.010	1.010	0.980	1.010	0.634	17,409,007
2023-10-25	0.990	1.030	0.980	1.010	0.634	17,047,411
2023-10-24	1.040	1.040	0.990	0.990	0.621	23,975,262
2023-10-20	1.020	1.050	0.990	1.050	0.659	33,720,477
2023-10-19	0.970	1.030	0.960	1.030	0.646	53,552,138
2023-10-18	1.060	1.070	0.960	0.960	0.602	22,909,102
2023-10-17	1.070	1.100	1.050	1.050	0.659	18,789,229
2023-10-16	1.160	1.160	1.070	1.070	0.672	22,297,821
2023-10-12	1.170	1.200	1.160	1.170	0.734	5,793,633
2023-10-11	1.170	1.200	1.170	1.170	0.734	20,965,945
2023-10-10	1.210	1.210	1.150	1.170	0.734	11,484,038
2023-10-09	1.260	1.260	1.190	1.200	0.753	7,969,352
2023-10-06	1.290	1.290	1.250	1.260	0.791	2,444,942
2023-10-05	1.250	1.300	1.250	1.300	0.816	2,524,419
2023-10-04	1.260	1.260	1.240	1.250	0.784	3,653,089
2023-10-03	1.310	1.310	1.250	1.270	0.797	6,778,539
2023-10-02	1.320	1.330	1.290	1.290	0.810	4,787,201
2023-09-29	1.330	1.340	1.310	1.330	0.835	12,732,831
2023-09-28	1.330	1.360	1.290	1.330	0.835	22,689,311
2023-09-27	1.330	1.340	1.290	1.330	0.835	10,136,706
2023-09-26	1.360	1.370	1.310	1.330	0.835	17,471,408
2023-09-25	1.380	1.380	1.330	1.360	0.854	11,087,067
2023-09-22	1.380	1.390	1.360	1.380	0.866	6,821,122
2023-09-21	1.380	1.380	1.370	1.380	0.866	4,331,299
2023-09-20	1.380	1.400	1.370	1.370	0.860	8,498,364
2023-09-19	1.380	1.400	1.340	1.380	0.866	22,920,718
2023-09-18	1.370	1.390	1.360	1.390	0.872	6,712,442
2023-09-15	1.400	1.410	1.370	1.370	0.860	13,509,818
2023-09-14	1.370	1.400	1.350	1.380	0.866	12,285,546
2023-09-13	1.430	1.430	1.380	1.390	0.872	12,065,454
2023-09-12	1.420	1.440	1.420	1.430	0.897	12,309,598
2023-09-11	1.450	1.470	1.420	1.430	0.897	33,657,391
2023-09-08	1.380	1.440	1.380	1.420	0.891	28,031,044
2023-09-07	1.380	1.420	1.360	1.380	0.866	18,117,332
2023-09-06	1.360	1.380	1.350	1.360	0.854	6,191,050
2023-09-05	1.400	1.400	1.360	1.360	0.854	6,290,395
2023-09-04	1.400	1.410	1.370	1.390	0.872	14,061,991
2023-09-01	1.390	1.420	1.350	1.410	0.885	16,327,437
2023-08-31	1.400	1.410	1.370	1.380	0.866	12,503,484
2023-08-30	1.350	1.410	1.330	1.390	0.872	21,534,217
2023-08-29	1.340	1.350	1.310	1.320	0.828	15,158,460
2023-08-28	1.490	1.530	1.310	1.340	0.841	122,628,924
2023-08-25	1.490	1.490	1.480	1.490	0.935	18,091,119
2023-08-24	1.500	1.500	1.470	1.500	0.941	19,966,074
2023-08-23	1.500	1.500	1.480	1.500	0.941	24,859,620
2023-08-22	1.490	1.510	1.480	1.500	0.941	28,737,009
2023-08-21	1.490	1.500	1.460	1.490	0.935	51,804,599
2023-08-18	1.440	1.490	1.420	1.480	0.929	50,893,951
2023-08-17	1.440	1.460	1.410	1.460	0.916	39,436,951
2023-08-16	1.440	1.470	1.440	1.440	0.904	30,270,336
2023-08-15	1.450	1.470	1.410	1.440	0.904	67,551,238
2023-08-11	1.370	1.440	1.370	1.420	0.891	86,697,016
2023-08-10	1.340	1.370	1.320	1.340	0.841	33,073,932
2023-08-09	1.330	1.340	1.300	1.330	0.835	25,709,973
2023-08-08	1.320	1.360	1.300	1.330	0.835	31,442,561
2023-08-07	1.220	1.390	1.210	1.330	0.835	82,010,084
2023-08-04	1.150	1.190	1.150	1.190	0.747	5,482,741

← NewerPage 13 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.