Alpha Divisions PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	1.150	1.190	1.150	1.190	0.747	5,482,741
2023-08-03	1.160	1.160	1.140	1.150	0.722	9,297,893
2023-08-02	1.160	1.160	1.140	1.150	0.722	1,517,327
2023-07-31	1.150	1.170	1.140	1.150	0.722	2,770,772
2023-07-27	1.160	1.180	1.150	1.150	0.722	7,784,228
2023-07-26	1.190	1.190	1.140	1.160	0.728	3,163,410
2023-07-25	1.180	1.190	1.150	1.180	0.741	3,784,242
2023-07-24	1.170	1.180	1.160	1.180	0.741	2,752,270
2023-07-21	1.190	1.190	1.170	1.180	0.741	1,006,062
2023-07-20	1.180	1.190	1.170	1.180	0.741	2,450,735
2023-07-19	1.180	1.190	1.170	1.180	0.741	1,902,325
2023-07-18	1.160	1.200	1.150	1.170	0.734	7,080,388
2023-07-17	1.210	1.220	1.180	1.180	0.741	3,201,341
2023-07-14	1.190	1.220	1.190	1.200	0.753	1,234,649
2023-07-13	1.180	1.200	1.180	1.190	0.747	1,215,359
2023-07-12	1.180	1.190	1.170	1.180	0.741	3,388,258
2023-07-11	1.190	1.200	1.180	1.190	0.747	1,734,318
2023-07-10	1.170	1.200	1.170	1.180	0.741	2,837,706
2023-07-07	1.180	1.190	1.170	1.170	0.734	812,524
2023-07-06	1.180	1.200	1.170	1.180	0.741	2,901,756
2023-07-05	1.200	1.210	1.180	1.180	0.741	5,194,688
2023-07-04	1.200	1.220	1.190	1.210	0.759	3,755,237
2023-07-03	1.210	1.210	1.190	1.200	0.753	2,697,470
2023-06-30	1.210	1.230	1.200	1.210	0.759	1,981,520
2023-06-29	1.210	1.240	1.200	1.200	0.753	3,593,811
2023-06-28	1.220	1.250	1.190	1.200	0.753	9,477,202
2023-06-27	1.210	1.250	1.200	1.210	0.759	7,022,696
2023-06-26	1.240	1.240	1.190	1.190	0.747	5,340,761
2023-06-23	1.230	1.260	1.180	1.250	0.784	8,653,322
2023-06-22	1.190	1.240	1.180	1.220	0.766	5,856,424
2023-06-21	1.180	1.200	1.150	1.190	0.747	4,285,151
2023-06-20	1.170	1.200	1.170	1.180	0.741	2,290,585
2023-06-19	1.200	1.200	1.170	1.180	0.741	5,499,204
2023-06-16	1.170	1.230	1.170	1.200	0.753	6,842,950
2023-06-15	1.230	1.250	1.170	1.190	0.747	7,001,024
2023-06-14	1.230	1.240	1.210	1.230	0.772	4,101,679
2023-06-13	1.240	1.270	1.220	1.230	0.772	5,985,148
2023-06-12	1.250	1.260	1.230	1.240	0.778	3,066,686
2023-06-09	1.270	1.270	1.240	1.250	0.784	3,176,637
2023-06-08	1.260	1.270	1.250	1.270	0.797	4,251,941
2023-06-07	1.270	1.270	1.240	1.260	0.791	1,903,750
2023-06-06	1.260	1.270	1.210	1.260	0.791	6,670,377
2023-06-02	1.280	1.290	1.230	1.260	0.791	9,926,877
2023-06-01	1.280	1.310	1.270	1.270	0.797	6,814,426
2023-05-31	1.290	1.330	1.270	1.270	0.797	14,290,633
2023-05-30	1.290	1.300	1.270	1.300	0.816	8,169,854
2023-05-29	1.270	1.310	1.260	1.280	0.803	7,189,385
2023-05-26	1.310	1.310	1.260	1.260	0.791	7,992,818
2023-05-25	1.310	1.310	1.270	1.280	0.803	8,907,370
2023-05-24	1.250	1.330	1.250	1.300	0.816	18,622,167
2023-05-23	1.270	1.280	1.230	1.270	0.797	8,735,559
2023-05-22	1.200	1.270	1.170	1.270	0.797	22,859,464
2023-05-19	1.260	1.290	1.200	1.200	0.753	16,053,356
2023-05-18	1.330	1.330	1.260	1.260	0.791	29,825,320
2023-05-17	1.380	1.390	1.320	1.330	0.835	19,125,250
2023-05-16	1.340	1.420	1.310	1.390	0.872	33,360,731
2023-05-15	1.480	1.480	1.300	1.300	0.816	74,931,544
2023-05-12	1.460	1.500	1.400	1.480	0.929	95,307,427
2023-05-11	1.320	1.430	1.290	1.430	0.897	85,110,199
2023-05-10	1.250	1.320	1.230	1.320	0.828	91,075,843

← NewerPage 14 of 21 · 1,213 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.