Alpha Divisions PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.240	0.250	0.240	0.240	0.240	2,077,451
2026-07-20	0.240	0.250	0.230	0.240	0.240	3,405,202
2026-07-17	0.250	0.250	0.240	0.250	0.250	1,805,749
2026-07-16	0.240	0.250	0.230	0.240	0.240	1,760,550
2026-07-15	0.250	0.250	0.230	0.240	0.240	3,494,101
2026-07-14	0.240	0.250	0.240	0.250	0.250	7,143,700
2026-07-13	0.250	0.260	0.240	0.250	0.250	12,251,602
2026-07-10	0.260	0.260	0.250	0.250	0.250	11,796,003
2026-07-09	0.260	0.260	0.250	0.260	0.260	6,947,600
2026-07-08	0.270	0.280	0.240	0.260	0.260	13,143,710
2026-07-07	0.270	0.280	0.260	0.270	0.270	1,317,300
2026-07-06	0.280	0.280	0.260	0.270	0.270	2,270,704
2026-07-03	0.270	0.280	0.260	0.280	0.280	1,973,702
2026-07-02	0.270	0.270	0.260	0.270	0.270	1,067,805
2026-07-01	0.280	0.280	0.270	0.280	0.280	2,817,901
2026-06-30	0.270	0.280	0.270	0.280	0.280	667,604
2026-06-29	0.280	0.280	0.260	0.270	0.270	4,400,486
2026-06-26	0.270	0.280	0.260	0.270	0.270	2,182,282
2026-06-25	0.270	0.280	0.270	0.270	0.270	1,098,905
2026-06-24	0.270	0.270	0.260	0.270	0.270	688,459
2026-06-23	0.260	0.270	0.260	0.270	0.270	251,700
2026-06-22	0.270	0.270	0.260	0.270	0.270	786,000
2026-06-19	0.270	0.270	0.260	0.270	0.270	733,400
2026-06-18	0.270	0.280	0.260	0.260	0.260	1,349,747
2026-06-17	0.280	0.280	0.270	0.270	0.270	2,478,700
2026-06-16	0.280	0.280	0.270	0.280	0.280	1,699,100
2026-06-15	0.280	0.280	0.270	0.280	0.280	757,201
2026-06-12	0.270	0.280	0.270	0.280	0.280	904,946
2026-06-11	0.270	0.280	0.260	0.270	0.270	2,297,100
2026-06-10	0.270	0.270	0.260	0.260	0.260	1,158,703
2026-06-09	0.280	0.280	0.270	0.270	0.270	3,118,626
2026-06-08	0.270	0.280	0.270	0.270	0.270	4,740,398
2026-06-05	0.280	0.280	0.270	0.280	0.280	2,625,514
2026-06-04	0.280	0.290	0.270	0.290	0.290	6,498,561
2026-06-02	0.260	0.300	0.260	0.280	0.280	27,399,900
2026-05-29	0.270	0.280	0.250	0.260	0.260	12,384,300
2026-05-28	0.270	0.280	0.260	0.270	0.270	29,446,000
2026-05-27	0.310	0.320	0.260	0.270	0.270	46,592,230
2026-05-26	0.340	0.340	0.310	0.310	0.310	5,526,453
2026-05-25	0.340	0.340	0.320	0.330	0.330	2,894,830
2026-05-22	0.330	0.340	0.330	0.330	0.330	2,637,201
2026-05-21	0.340	0.340	0.330	0.330	0.330	1,128,603
2026-05-20	0.350	0.350	0.330	0.330	0.330	1,643,600
2026-05-19	0.350	0.350	0.340	0.340	0.340	1,748,000
2026-05-18	0.340	0.350	0.340	0.340	0.340	1,321,032
2026-05-15	0.340	0.350	0.330	0.350	0.350	4,888,116
2026-05-14	0.360	0.360	0.340	0.350	0.350	1,221,834
2026-05-13	0.360	0.360	0.350	0.350	0.350	928,000
2026-05-12	0.360	0.360	0.340	0.350	0.350	1,579,200
2026-05-11	0.360	0.360	0.350	0.350	0.350	1,936,800
2026-05-08	0.360	0.360	0.350	0.350	0.350	2,503,500
2026-05-07	0.360	0.370	0.350	0.360	0.360	2,681,700
2026-05-06	0.360	0.370	0.350	0.370	0.370	1,667,704
2026-05-05	0.370	0.370	0.350	0.360	0.360	1,446,647
2026-04-30	0.360	0.370	0.350	0.370	0.370	787,300
2026-04-29	0.360	0.370	0.360	0.360	0.360	964,600
2026-04-28	0.360	0.370	0.360	0.360	0.360	2,891,700
2026-04-27	0.360	0.380	0.360	0.360	0.360	6,930,102
2026-04-24	0.360	0.370	0.350	0.350	0.350	3,725,307
2026-04-23	0.360	0.360	0.340	0.360	0.360	6,557,000

← NewerPage 2 of 5 · 242 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.