Alpha Divisions PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.440	0.450	0.430	0.430	0.430	1,426,100
2025-07-23	0.420	0.440	0.420	0.440	0.440	1,871,500
2025-07-22	0.420	0.460	0.420	0.420	0.420	8,289,500
2025-07-21	0.410	0.430	0.400	0.420	0.420	3,418,200
2025-07-18	0.400	0.410	0.390	0.400	0.400	629,400
2025-07-17	0.400	0.410	0.390	0.400	0.400	1,730,000
2025-07-16	0.410	0.410	0.400	0.400	0.400	1,005,300
2025-07-15	0.400	0.410	0.390	0.410	0.410	1,240,500
2025-07-14	0.390	0.420	0.390	0.400	0.400	4,068,100
2025-07-11	0.380	0.400	0.370	0.390	0.390	2,471,400
2025-07-09	0.380	0.380	0.370	0.370	0.370	451,900
2025-07-08	0.370	0.380	0.360	0.370	0.370	730,900
2025-07-07	0.380	0.390	0.360	0.370	0.370	3,367,700
2025-07-04	0.390	0.400	0.380	0.380	0.380	998,700
2025-07-03	0.390	0.400	0.380	0.380	0.380	1,679,600
2025-07-02	0.390	0.400	0.380	0.380	0.380	456,400
2025-07-01	0.390	0.400	0.380	0.390	0.390	2,209,700
2025-06-30	0.380	0.410	0.370	0.380	0.380	20,303,800
2025-06-27	0.380	0.390	0.370	0.380	0.380	694,100
2025-06-26	0.390	0.390	0.370	0.380	0.380	1,277,600
2025-06-25	0.400	0.400	0.370	0.390	0.390	1,299,400
2025-06-24	0.390	0.400	0.380	0.390	0.390	306,500
2025-06-23	0.400	0.400	0.380	0.380	0.380	1,535,200
2025-06-20	0.390	0.400	0.380	0.390	0.390	1,532,700
2025-06-19	0.390	0.400	0.380	0.380	0.380	4,962,100
2025-06-18	0.400	0.400	0.380	0.380	0.380	3,032,900
2025-06-17	0.390	0.400	0.390	0.390	0.390	2,574,400
2025-06-16	0.390	0.400	0.380	0.390	0.390	1,677,700
2025-06-13	0.390	0.400	0.380	0.390	0.390	1,833,200
2025-06-12	0.410	0.410	0.390	0.390	0.390	729,100
2025-06-11	0.400	0.410	0.400	0.400	0.400	369,000
2025-06-10	0.400	0.410	0.390	0.400	0.400	3,088,600
2025-06-09	0.400	0.400	0.390	0.390	0.390	1,004,200
2025-06-06	0.410	0.410	0.390	0.400	0.400	1,678,800
2025-06-05	0.410	0.410	0.400	0.400	0.400	1,528,300
2025-06-04	0.400	0.410	0.400	0.410	0.410	1,634,300
2025-05-30	0.400	0.410	0.400	0.400	0.400	2,233,400
2025-05-29	0.410	0.410	0.400	0.400	0.400	628,300
2025-05-28	0.410	0.420	0.400	0.400	0.400	1,723,500
2025-05-27	0.420	0.420	0.400	0.400	0.400	312,500
2025-05-26	0.420	0.420	0.400	0.410	0.410	999,400
2025-05-23	0.420	0.430	0.410	0.410	0.410	1,031,100
2025-05-22	0.420	0.420	0.400	0.400	0.400	2,417,500
2025-05-21	0.410	0.420	0.400	0.420	0.420	2,249,000
2025-05-20	0.400	0.420	0.400	0.410	0.410	1,856,800
2025-05-19	0.400	0.410	0.400	0.400	0.400	5,462,000
2025-05-16	0.410	0.410	0.400	0.400	0.400	164,000
2025-05-15	0.420	0.420	0.400	0.410	0.410	2,198,200
2025-05-14	0.410	0.420	0.400	0.410	0.410	2,287,100
2025-05-13	0.430	0.440	0.410	0.410	0.410	1,599,900
2025-05-09	0.410	0.430	0.400	0.410	0.410	2,753,800
2025-05-08	0.410	0.410	0.400	0.400	0.400	1,820,900
2025-05-07	0.400	0.410	0.400	0.400	0.400	211,500
2025-05-06	0.400	0.410	0.390	0.400	0.400	996,600
2025-05-02	0.400	0.410	0.400	0.400	0.400	3,063,000
2025-04-30	0.400	0.410	0.390	0.400	0.400	3,094,810
2025-04-29	0.400	0.430	0.400	0.400	0.400	2,193,301
2025-04-28	0.400	0.430	0.390	0.410	0.410	3,142,335
2025-04-25	0.400	0.410	0.390	0.400	0.400	2,050,631
2025-04-24	0.400	0.410	0.390	0.390	0.390	1,867,300

← NewerPage 6 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.