Alpha Divisions PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.410	0.410	0.400	0.400	0.400	1,844,100
2025-04-22	0.400	0.410	0.400	0.410	0.410	2,239,001
2025-04-21	0.410	0.490	0.400	0.400	0.400	22,323,439
2025-04-18	0.410	0.410	0.400	0.400	0.400	1,047,911
2025-04-17	0.410	0.410	0.400	0.400	0.400	793,420
2025-04-16	0.390	0.410	0.390	0.410	0.410	608,806
2025-04-11	0.390	0.400	0.390	0.390	0.390	593,300
2025-04-10	0.390	0.400	0.390	0.400	0.400	843,612
2025-04-09	0.380	0.390	0.380	0.390	0.390	631,700
2025-04-08	0.390	0.390	0.370	0.390	0.390	2,524,258
2025-04-04	0.400	0.410	0.380	0.390	0.390	1,143,720
2025-04-03	0.400	0.410	0.390	0.410	0.410	350,700
2025-04-02	0.400	0.410	0.380	0.400	0.400	940,418
2025-04-01	0.390	0.400	0.390	0.390	0.390	280,220
2025-03-31	0.370	0.410	0.370	0.390	0.390	2,848,003
2025-03-28	0.400	0.410	0.380	0.380	0.380	2,152,400
2025-03-27	0.430	0.430	0.400	0.410	0.410	3,417,805
2025-03-26	0.420	0.450	0.420	0.430	0.430	2,208,400
2025-03-25	0.410	0.430	0.410	0.420	0.420	728,310
2025-03-24	0.420	0.430	0.410	0.420	0.420	1,211,200
2025-03-21	0.410	0.430	0.400	0.420	0.420	2,757,521
2025-03-20	0.450	0.450	0.400	0.410	0.410	8,645,487
2025-03-19	0.440	0.460	0.440	0.440	0.440	4,952,800
2025-03-18	0.450	0.460	0.430	0.440	0.440	6,629,477
2025-03-17	0.470	0.470	0.440	0.450	0.450	4,274,400
2025-03-14	0.470	0.470	0.450	0.460	0.460	1,562,511
2025-03-13	0.440	0.470	0.440	0.460	0.460	2,146,393
2025-03-12	0.470	0.480	0.430	0.440	0.440	9,316,878
2025-03-11	0.480	0.490	0.440	0.470	0.470	9,717,263
2025-03-10	0.490	0.500	0.480	0.480	0.480	675,500
2025-03-07	0.500	0.500	0.480	0.480	0.480	1,158,323
2025-03-06	0.500	0.510	0.490	0.490	0.490	1,274,096
2025-03-05	0.500	0.510	0.490	0.500	0.500	1,619,159
2025-03-04	0.510	0.510	0.490	0.490	0.490	1,817,410
2025-03-03	0.490	0.520	0.490	0.500	0.500	3,053,910
2025-02-28	0.490	0.500	0.480	0.480	0.480	1,226,901
2025-02-27	0.480	0.500	0.480	0.480	0.480	2,050,430
2025-02-26	0.490	0.500	0.480	0.480	0.480	814,600
2025-02-25	0.500	0.500	0.470	0.480	0.480	3,034,110
2025-02-24	0.510	0.520	0.490	0.500	0.500	4,394,700
2025-02-21	0.470	0.580	0.470	0.510	0.510	28,433,859
2025-02-20	0.490	0.490	0.470	0.470	0.470	1,845,294
2025-02-19	0.490	0.500	0.480	0.480	0.480	1,591,602
2025-02-18	0.490	0.500	0.480	0.480	0.480	2,803,600
2025-02-17	0.490	0.500	0.480	0.480	0.480	977,111
2025-02-14	0.490	0.500	0.480	0.480	0.480	749,900
2025-02-13	0.490	0.500	0.490	0.490	0.490	926,001
2025-02-11	0.480	0.500	0.480	0.490	0.490	4,639,650
2025-02-10	0.500	0.510	0.480	0.480	0.480	8,952,901
2025-02-07	0.520	0.530	0.480	0.500	0.500	3,384,217
2025-02-06	0.540	0.560	0.510	0.510	0.510	5,947,831
2025-02-05	0.550	0.550	0.520	0.520	0.520	1,484,400
2025-02-04	0.540	0.550	0.520	0.540	0.540	2,293,805
2025-02-03	0.530	0.540	0.510	0.530	0.530	1,420,600
2025-01-31	0.560	0.580	0.530	0.530	0.530	3,718,103
2025-01-30	0.580	0.580	0.550	0.550	0.550	1,196,300
2025-01-29	0.550	0.580	0.540	0.570	0.570	5,593,665
2025-01-28	0.480	0.580	0.480	0.550	0.550	10,970,300
2025-01-27	0.500	0.510	0.490	0.490	0.490	1,530,940
2025-01-24	0.520	0.530	0.500	0.500	0.500	1,253,000

← NewerPage 7 of 21 · 1,217 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.