Alpha Divisions PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.500	1.520	1.460	1.490	0.935	12,016,905
2022-11-07	1.550	1.550	1.500	1.500	0.941	8,410,312
2022-11-04	1.560	1.570	1.540	1.540	0.966	2,606,322
2022-11-03	1.580	1.580	1.540	1.560	0.979	3,332,080
2022-11-02	1.550	1.590	1.550	1.570	0.985	11,785,020
2022-11-01	1.510	1.560	1.510	1.550	0.973	6,474,949
2022-10-31	1.520	1.550	1.510	1.510	0.948	2,630,728
2022-10-28	1.520	1.540	1.500	1.520	0.954	5,034,013
2022-10-27	1.540	1.540	1.520	1.520	0.954	4,700,040
2022-10-26	1.550	1.570	1.540	1.540	0.966	3,565,766
2022-10-25	1.550	1.550	1.520	1.540	0.966	4,398,068
2022-10-21	1.590	1.590	1.550	1.550	0.973	5,159,102
2022-10-20	1.600	1.610	1.580	1.590	0.998	4,304,670
2022-10-19	1.600	1.610	1.570	1.590	0.998	4,120,164
2022-10-18	1.580	1.610	1.580	1.590	0.998	10,924,213
2022-10-17	1.550	1.570	1.530	1.570	0.985	6,183,051
2022-10-12	1.530	1.550	1.520	1.530	0.960	2,255,703
2022-10-11	1.520	1.560	1.510	1.530	0.960	6,634,361
2022-10-10	1.530	1.550	1.510	1.520	0.954	4,612,471
2022-10-07	1.540	1.560	1.530	1.530	0.960	4,716,909
2022-10-06	1.550	1.570	1.540	1.540	0.966	6,823,031
2022-10-05	1.540	1.560	1.530	1.540	0.966	5,041,185
2022-10-04	1.540	1.560	1.530	1.540	0.966	5,729,894
2022-10-03	1.600	1.600	1.520	1.520	0.954	16,851,857
2022-09-30	1.570	1.620	1.560	1.600	1.004	10,050,034
2022-09-29	1.610	1.620	1.560	1.570	0.985	10,435,486
2022-09-28	1.550	1.610	1.550	1.580	0.992	18,616,176
2022-09-27	1.670	1.680	1.560	1.580	0.992	56,788,678
2022-09-26	1.590	1.660	1.580	1.660	1.042	56,611,047
2022-09-23	1.570	1.610	1.560	1.590	0.998	21,438,209
2022-09-22	1.520	1.600	1.510	1.580	0.992	46,763,529
2022-09-21	1.520	1.520	1.500	1.510	0.948	4,038,237
2022-09-20	1.510	1.520	1.500	1.510	0.948	4,963,230
2022-09-19	1.500	1.530	1.490	1.500	0.941	8,947,172
2022-09-16	1.520	1.530	1.500	1.500	0.941	10,114,265
2022-09-15	1.540	1.560	1.510	1.520	0.954	43,652,146
2022-09-14	1.480	1.530	1.480	1.520	0.954	15,975,641
2022-09-13	1.540	1.540	1.500	1.500	0.941	29,948,878
2022-09-12	1.500	1.540	1.500	1.530	0.960	17,217,915
2022-09-09	1.480	1.530	1.480	1.490	0.935	31,774,054
2022-09-08	1.470	1.480	1.440	1.470	0.923	20,036,969
2022-09-07	1.500	1.500	1.450	1.460	0.916	54,994,383
2022-09-06	1.350	1.470	1.350	1.470	0.923	76,463,978
2022-09-05	1.290	1.330	1.290	1.330	0.835	7,968,276
2022-09-02	1.310	1.330	1.280	1.300	0.816	7,709,035
2022-09-01	1.320	1.340	1.300	1.300	0.816	8,956,403
2022-08-31	1.340	1.360	1.320	1.330	0.835	9,016,478
2022-08-30	1.350	1.360	1.340	1.340	0.841	7,192,690
2022-08-29	1.320	1.350	1.300	1.340	0.841	15,371,802
2022-08-26	1.360	1.380	1.350	1.350	0.847	12,493,101
2022-08-25	1.350	1.370	1.340	1.350	0.847	12,295,670
2022-08-24	1.320	1.350	1.300	1.330	0.835	31,336,337
2022-08-23	1.280	1.300	1.270	1.300	0.816	19,783,730
2022-08-22	1.250	1.320	1.250	1.270	0.797	32,423,357
2022-08-19	1.270	1.290	1.250	1.250	0.784	13,546,468
2022-08-18	1.260	1.280	1.250	1.270	0.797	8,056,911
2022-08-17	1.240	1.260	1.240	1.260	0.791	8,326,523
2022-08-16	1.270	1.300	1.240	1.250	0.784	17,557,919
2022-08-15	1.270	1.300	1.270	1.280	0.803	7,880,505
2022-08-11	1.290	1.320	1.260	1.270	0.797	15,641,047

← NewerPage 17 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.