Alpha Divisions PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.510	0.530	0.490	0.510	0.510	3,692,502
2025-01-22	0.500	0.520	0.500	0.500	0.500	912,091
2025-01-21	0.480	0.530	0.480	0.500	0.500	3,445,515
2025-01-20	0.500	0.500	0.480	0.480	0.480	3,617,910
2025-01-17	0.510	0.520	0.480	0.500	0.500	5,352,809
2025-01-16	0.510	0.520	0.470	0.520	0.520	7,164,219
2025-01-15	0.510	0.530	0.500	0.530	0.530	2,271,300
2025-01-14	0.520	0.530	0.510	0.530	0.530	1,488,410
2025-01-13	0.520	0.530	0.520	0.520	0.520	1,486,500
2025-01-10	0.530	0.550	0.520	0.530	0.530	2,047,300
2025-01-09	0.570	0.570	0.550	0.560	0.560	1,732,900
2025-01-08	0.590	0.590	0.560	0.570	0.570	789,501
2025-01-07	0.580	0.590	0.560	0.580	0.580	2,549,000
2025-01-06	0.530	0.600	0.520	0.600	0.600	3,368,800
2025-01-03	0.550	0.560	0.540	0.540	0.540	1,316,930
2025-01-02	0.550	0.560	0.540	0.550	0.550	662,020
2024-12-30	0.580	0.580	0.500	0.550	0.550	1,941,310
2024-12-27	0.570	0.580	0.570	0.570	0.570	494,610
2024-12-26	0.590	0.590	0.570	0.570	0.570	2,398,480
2024-12-25	0.590	0.600	0.580	0.590	0.590	1,546,652
2024-12-24	0.590	0.600	0.580	0.590	0.590	631,100
2024-12-23	0.600	0.600	0.590	0.600	0.600	438,301
2024-12-20	0.610	0.610	0.590	0.590	0.590	1,366,000
2024-12-19	0.600	0.610	0.590	0.600	0.600	2,106,919
2024-12-18	0.610	0.610	0.600	0.600	0.600	411,104
2024-12-17	0.600	0.610	0.570	0.610	0.610	2,957,329
2024-12-16	0.600	0.620	0.580	0.590	0.590	4,439,000
2024-12-13	0.620	0.620	0.600	0.610	0.610	1,555,715
2024-12-12	0.620	0.620	0.610	0.620	0.620	528,910
2024-12-11	0.610	0.620	0.590	0.620	0.620	4,975,701
2024-12-09	0.620	0.630	0.610	0.610	0.610	2,608,920
2024-12-06	0.620	0.640	0.620	0.620	0.620	2,836,421
2024-12-04	0.630	0.670	0.620	0.620	0.620	9,952,502
2024-12-03	0.620	0.630	0.620	0.620	0.620	881,500
2024-12-02	0.630	0.630	0.610	0.620	0.620	2,402,700
2024-11-29	0.620	0.630	0.610	0.630	0.630	1,123,520
2024-11-28	0.620	0.630	0.620	0.620	0.620	2,306,920
2024-11-27	0.630	0.640	0.620	0.620	0.620	1,606,891
2024-11-26	0.630	0.640	0.620	0.620	0.620	1,487,216
2024-11-25	0.640	0.640	0.630	0.630	0.630	2,013,916
2024-11-22	0.640	0.640	0.630	0.630	0.630	585,300
2024-11-21	0.650	0.650	0.630	0.630	0.630	1,796,900
2024-11-20	0.650	0.650	0.630	0.640	0.640	1,441,801
2024-11-19	0.650	0.650	0.640	0.650	0.650	875,000
2024-11-18	0.640	0.650	0.640	0.640	0.640	1,035,602
2024-11-15	0.650	0.660	0.640	0.640	0.640	3,979,000
2024-11-14	0.640	0.650	0.630	0.630	0.630	1,211,500
2024-11-13	0.650	0.650	0.630	0.640	0.640	1,739,401
2024-11-12	0.650	0.650	0.630	0.640	0.640	1,406,400
2024-11-11	0.640	0.650	0.640	0.640	0.640	746,800
2024-11-08	0.660	0.660	0.640	0.640	0.640	1,350,249
2024-11-07	0.650	0.660	0.650	0.660	0.660	1,492,301
2024-11-06	0.650	0.670	0.640	0.650	0.650	2,275,011
2024-11-05	0.660	0.670	0.650	0.650	0.650	839,600
2024-11-04	0.660	0.670	0.640	0.660	0.660	1,834,810
2024-11-01	0.650	0.660	0.640	0.660	0.660	2,227,801
2024-10-31	0.690	0.690	0.640	0.660	0.660	11,000,050
2024-10-30	0.700	0.700	0.670	0.690	0.690	1,754,200
2024-10-29	0.680	0.690	0.670	0.680	0.680	1,467,100
2024-10-28	0.670	0.690	0.660	0.680	0.680	4,095,400

← NewerPage 8 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.