Alpha Divisions PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.140	1.160	1.130	1.150	0.722	10,725,313
2023-02-02	1.160	1.170	1.130	1.140	0.715	15,307,990
2023-02-01	1.160	1.170	1.140	1.160	0.728	7,274,628
2023-01-31	1.250	1.250	1.140	1.160	0.728	41,284,659
2023-01-30	1.280	1.280	1.240	1.250	0.784	4,185,779
2023-01-27	1.260	1.270	1.250	1.270	0.797	1,641,940
2023-01-26	1.280	1.280	1.250	1.260	0.791	2,865,509
2023-01-25	1.280	1.290	1.270	1.280	0.803	2,292,881
2023-01-24	1.260	1.290	1.260	1.280	0.803	10,323,623
2023-01-23	1.260	1.270	1.240	1.260	0.791	4,472,908
2023-01-20	1.280	1.290	1.250	1.260	0.791	8,098,854
2023-01-19	1.310	1.320	1.280	1.280	0.803	9,743,829
2023-01-18	1.340	1.340	1.320	1.320	0.828	2,076,655
2023-01-17	1.340	1.350	1.320	1.320	0.828	3,936,905
2023-01-16	1.330	1.360	1.330	1.340	0.841	2,809,493
2023-01-13	1.340	1.350	1.330	1.330	0.835	3,927,330
2023-01-12	1.360	1.360	1.330	1.350	0.847	992,909
2023-01-11	1.350	1.360	1.340	1.340	0.841	1,689,749
2023-01-10	1.360	1.370	1.340	1.350	0.847	3,827,896
2023-01-09	1.340	1.370	1.340	1.350	0.847	2,355,989
2023-01-06	1.370	1.370	1.330	1.360	0.854	2,005,176
2023-01-05	1.350	1.370	1.330	1.360	0.854	3,780,258
2023-01-04	1.320	1.340	1.310	1.330	0.835	3,142,215
2023-01-03	1.350	1.350	1.300	1.330	0.835	2,570,903
2022-12-30	1.350	1.360	1.320	1.330	0.835	3,825,346
2022-12-29	1.320	1.350	1.320	1.330	0.835	1,140,943
2022-12-28	1.340	1.360	1.330	1.340	0.841	2,847,590
2022-12-27	1.320	1.340	1.320	1.340	0.841	1,708,706
2022-12-26	1.310	1.340	1.310	1.330	0.835	1,684,485
2022-12-23	1.320	1.340	1.300	1.310	0.822	2,462,461
2022-12-22	1.350	1.350	1.310	1.320	0.828	3,390,486
2022-12-21	1.320	1.330	1.310	1.320	0.828	2,193,288
2022-12-20	1.330	1.350	1.310	1.310	0.822	2,940,177
2022-12-19	1.310	1.330	1.300	1.320	0.828	2,071,863
2022-12-16	1.290	1.330	1.290	1.310	0.822	2,975,559
2022-12-15	1.300	1.310	1.280	1.300	0.816	4,821,600
2022-12-14	1.300	1.310	1.290	1.300	0.816	2,351,522
2022-12-13	1.310	1.310	1.290	1.300	0.816	3,394,479
2022-12-09	1.330	1.330	1.290	1.310	0.822	3,689,587
2022-12-08	1.340	1.340	1.320	1.320	0.828	824,002
2022-12-07	1.310	1.350	1.310	1.320	0.828	1,217,606
2022-12-06	1.360	1.370	1.310	1.310	0.822	5,151,621
2022-12-02	1.370	1.370	1.340	1.360	0.854	6,589,606
2022-12-01	1.380	1.390	1.360	1.370	0.860	7,657,863
2022-11-30	1.400	1.400	1.360	1.370	0.860	4,441,170
2022-11-29	1.390	1.420	1.380	1.390	0.872	5,130,522
2022-11-28	1.380	1.430	1.380	1.390	0.872	6,036,641
2022-11-25	1.380	1.400	1.350	1.400	0.879	29,721,105
2022-11-24	1.400	1.400	1.370	1.380	0.866	3,586,244
2022-11-23	1.420	1.430	1.390	1.400	0.879	2,668,005
2022-11-22	1.450	1.450	1.380	1.400	0.879	4,053,355
2022-11-21	1.420	1.450	1.420	1.440	0.904	1,372,478
2022-11-18	1.450	1.450	1.420	1.430	0.897	21,164,972
2022-11-17	1.440	1.460	1.430	1.450	0.910	943,350
2022-11-16	1.460	1.460	1.420	1.440	0.904	3,700,576
2022-11-15	1.410	1.510	1.410	1.430	0.897	15,209,831
2022-11-14	1.420	1.450	1.410	1.410	0.885	2,579,234
2022-11-11	1.430	1.450	1.410	1.450	0.910	4,288,735
2022-11-10	1.470	1.480	1.420	1.420	0.891	11,671,897
2022-11-09	1.500	1.500	1.460	1.470	0.923	4,576,218

← NewerPage 16 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.