Alpha Divisions PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.360	0.360	0.340	0.360	0.360	6,557,000
2026-04-22	0.360	0.370	0.350	0.360	0.360	2,754,207
2026-04-21	0.370	0.370	0.350	0.360	0.360	2,904,005
2026-04-20	0.370	0.370	0.360	0.360	0.360	1,559,706
2026-04-17	0.380	0.380	0.360	0.360	0.360	7,079,704
2026-04-16	0.390	0.390	0.370	0.380	0.380	6,208,637
2026-04-10	0.380	0.400	0.360	0.390	0.390	27,234,801
2026-04-09	0.360	0.390	0.350	0.390	0.390	21,900,270
2026-04-08	0.360	0.390	0.340	0.380	0.380	119,615,000
2026-04-07	0.450	0.450	0.330	0.340	0.340	102,968,203
2026-04-03	0.450	0.460	0.440	0.460	0.460	6,183,610
2026-04-02	0.450	0.460	0.440	0.450	0.450	7,257,001
2026-04-01	0.450	0.460	0.440	0.460	0.460	3,957,400
2026-03-31	0.460	0.460	0.440	0.450	0.450	3,801,701
2026-03-30	0.450	0.470	0.450	0.450	0.450	8,570,601
2026-03-27	0.450	0.460	0.440	0.450	0.450	6,998,417
2026-03-26	0.450	0.460	0.440	0.450	0.450	4,853,741
2026-03-25	0.450	0.460	0.430	0.440	0.440	7,815,423
2026-03-24	0.460	0.470	0.440	0.440	0.440	4,036,839
2026-03-23	0.460	0.470	0.450	0.460	0.460	2,456,049
2026-03-20	0.440	0.490	0.440	0.470	0.470	16,524,350
2026-03-19	0.460	0.470	0.440	0.440	0.440	5,356,000
2026-03-18	0.480	0.480	0.460	0.470	0.470	7,442,701
2026-03-17	0.480	0.490	0.470	0.480	0.480	4,500,601
2026-03-16	0.460	0.480	0.450	0.480	0.480	7,960,326
2026-03-13	0.530	0.530	0.450	0.450	0.450	43,414,441
2026-03-12	0.510	0.530	0.500	0.530	0.530	23,062,010
2026-03-11	0.460	0.510	0.440	0.510	0.510	39,735,406
2026-03-10	0.440	0.450	0.430	0.450	0.450	5,032,406
2026-03-09	0.390	0.450	0.390	0.430	0.430	11,971,400
2026-03-06	0.450	0.460	0.440	0.460	0.460	4,243,900
2026-03-05	0.440	0.460	0.430	0.450	0.450	6,264,400
2026-03-04	0.420	0.440	0.390	0.430	0.430	8,668,449
2026-03-02	0.450	0.470	0.430	0.430	0.430	5,248,400
2026-02-27	0.480	0.490	0.460	0.470	0.470	5,547,711
2026-02-26	0.480	0.490	0.470	0.470	0.470	2,123,100
2026-02-25	0.480	0.490	0.470	0.480	0.480	3,697,700
2026-02-24	0.480	0.490	0.470	0.480	0.480	1,951,246
2026-02-23	0.480	0.500	0.480	0.480	0.480	5,727,008
2026-02-20	0.500	0.500	0.480	0.490	0.490	5,548,810
2026-02-19	0.500	0.520	0.490	0.500	0.500	10,702,610
2026-02-18	0.520	0.530	0.500	0.500	0.500	12,066,400
2026-02-17	0.520	0.560	0.510	0.520	0.520	98,172,789
2026-02-16	0.500	0.540	0.490	0.520	0.520	30,320,400
2026-02-13	0.490	0.510	0.490	0.500	0.500	7,561,301
2026-02-12	0.480	0.500	0.480	0.490	0.490	4,136,300
2026-02-11	0.470	0.490	0.470	0.480	0.480	8,118,931
2026-02-10	0.480	0.480	0.460	0.470	0.470	9,953,371
2026-02-09	0.490	0.500	0.470	0.470	0.470	12,107,560
2026-02-06	0.490	0.510	0.480	0.490	0.490	7,817,006
2026-02-05	0.500	0.500	0.490	0.490	0.490	283,600
2026-02-04	0.480	0.500	0.480	0.500	0.500	5,971,124
2026-02-03	0.490	0.500	0.480	0.480	0.480	8,488,943
2026-02-02	0.490	0.510	0.480	0.490	0.490	9,228,335
2026-01-30	0.480	0.500	0.480	0.480	0.480	4,409,620
2026-01-29	0.490	0.490	0.480	0.480	0.480	1,828,729
2026-01-28	0.500	0.510	0.480	0.480	0.480	3,687,300
2026-01-27	0.490	0.510	0.480	0.500	0.500	7,244,697
2026-01-26	0.480	0.500	0.480	0.490	0.490	6,991,729
2026-01-23	0.490	0.510	0.450	0.480	0.480	22,257,490

← NewerPage 3 of 5 · 243 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.