Alpha Divisions PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.350	0.350	0.340	0.350	0.350	505,500
2025-10-21	0.350	0.350	0.340	0.350	0.350	747,656
2025-10-20	0.350	0.350	0.340	0.350	0.350	401,210
2025-10-17	0.360	0.360	0.330	0.340	0.340	2,866,500
2025-10-16	0.350	0.360	0.350	0.360	0.360	948,500
2025-10-15	0.350	0.360	0.340	0.360	0.360	1,268,417
2025-10-14	0.360	0.360	0.340	0.340	0.340	1,582,712
2025-10-10	0.370	0.370	0.340	0.360	0.360	3,536,200
2025-10-09	0.360	0.370	0.350	0.360	0.360	1,738,905
2025-10-08	0.370	0.370	0.360	0.370	0.370	1,333,800
2025-10-07	0.360	0.370	0.350	0.370	0.370	1,873,258
2025-10-06	0.360	0.370	0.360	0.360	0.360	1,324,765
2025-10-03	0.360	0.370	0.350	0.360	0.360	4,157,000
2025-10-02	0.370	0.380	0.360	0.370	0.370	1,145,103
2025-10-01	0.380	0.380	0.360	0.370	0.370	1,323,900
2025-09-30	0.380	0.380	0.360	0.370	0.370	2,024,501
2025-09-29	0.370	0.380	0.360	0.380	0.380	3,973,100
2025-09-26	0.380	0.380	0.370	0.380	0.380	166,200
2025-09-25	0.370	0.380	0.360	0.380	0.380	1,996,806
2025-09-24	0.370	0.380	0.360	0.370	0.370	2,813,901
2025-09-23	0.380	0.380	0.370	0.370	0.370	2,215,400
2025-09-22	0.390	0.390	0.370	0.380	0.380	2,789,600
2025-09-19	0.390	0.390	0.380	0.380	0.380	2,387,805
2025-09-18	0.380	0.390	0.380	0.390	0.390	2,035,000
2025-09-17	0.390	0.390	0.380	0.390	0.390	3,091,700
2025-09-16	0.390	0.390	0.380	0.390	0.390	2,120,900
2025-09-15	0.400	0.400	0.380	0.380	0.380	876,200
2025-09-12	0.390	0.400	0.390	0.390	0.390	1,558,000
2025-09-11	0.390	0.400	0.380	0.390	0.390	3,942,501
2025-09-10	0.390	0.400	0.380	0.400	0.400	4,011,231
2025-09-09	0.390	0.400	0.380	0.400	0.400	2,821,430
2025-09-08	0.390	0.400	0.390	0.390	0.390	3,413,614
2025-09-05	0.390	0.400	0.380	0.380	0.380	2,311,045
2025-09-04	0.390	0.400	0.390	0.390	0.390	1,132,062
2025-09-03	0.390	0.400	0.380	0.390	0.390	1,312,648
2025-09-02	0.390	0.400	0.380	0.390	0.390	3,632,500
2025-09-01	0.390	0.400	0.380	0.380	0.380	2,543,900
2025-08-29	0.400	0.410	0.390	0.390	0.390	2,021,200
2025-08-28	0.390	0.430	0.390	0.410	0.410	21,347,700
2025-08-27	0.390	0.400	0.370	0.390	0.390	7,208,300
2025-08-26	0.390	0.400	0.380	0.390	0.390	1,320,700
2025-08-25	0.390	0.400	0.380	0.390	0.390	2,131,300
2025-08-22	0.390	0.410	0.390	0.400	0.400	2,976,400
2025-08-21	0.380	0.400	0.380	0.390	0.390	2,328,800
2025-08-20	0.390	0.390	0.380	0.390	0.390	2,226,300
2025-08-19	0.390	0.430	0.380	0.390	0.390	24,699,900
2025-08-18	0.390	0.400	0.370	0.370	0.370	5,472,200
2025-08-15	0.400	0.400	0.390	0.390	0.390	1,488,400
2025-08-14	0.390	0.400	0.390	0.400	0.400	1,807,400
2025-08-13	0.410	0.410	0.390	0.390	0.390	5,221,300
2025-08-08	0.400	0.400	0.390	0.390	0.390	777,500
2025-08-07	0.410	0.410	0.390	0.400	0.400	952,300
2025-08-06	0.400	0.410	0.390	0.400	0.400	2,271,200
2025-08-05	0.400	0.410	0.390	0.390	0.390	1,254,700
2025-08-04	0.410	0.410	0.400	0.400	0.400	2,338,300
2025-08-01	0.400	0.410	0.390	0.410	0.410	994,400
2025-07-31	0.420	0.420	0.400	0.410	0.410	2,959,500
2025-07-30	0.430	0.430	0.410	0.420	0.420	1,137,400
2025-07-29	0.420	0.430	0.420	0.420	0.420	864,500
2025-07-25	0.430	0.440	0.420	0.420	0.420	1,309,800

← NewerPage 5 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.