Alpha Divisions PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.690	0.700	0.670	0.680	0.680	1,838,600
2024-10-24	0.670	0.700	0.670	0.700	0.700	5,205,316
2024-10-22	0.680	0.720	0.660	0.660	0.660	8,598,521
2024-10-21	0.640	0.680	0.640	0.670	0.670	3,330,254
2024-10-18	0.660	0.660	0.640	0.650	0.650	1,490,713
2024-10-17	0.650	0.660	0.640	0.660	0.660	1,644,904
2024-10-16	0.650	0.660	0.640	0.650	0.650	4,460,309
2024-10-15	0.660	0.660	0.650	0.650	0.650	2,232,100
2024-10-11	0.650	0.670	0.650	0.660	0.660	2,924,200
2024-10-10	0.660	0.680	0.660	0.660	0.660	2,423,400
2024-10-09	0.680	0.680	0.660	0.670	0.670	1,644,500
2024-10-08	0.690	0.690	0.680	0.680	0.680	1,090,200
2024-10-07	0.670	0.680	0.660	0.680	0.680	3,647,800
2024-10-04	0.670	0.690	0.660	0.670	0.670	2,771,000
2024-10-03	0.670	0.680	0.660	0.660	0.660	1,373,355
2024-10-02	0.680	0.680	0.660	0.670	0.670	1,945,200
2024-10-01	0.690	0.700	0.650	0.680	0.680	9,144,367
2024-09-30	0.690	0.700	0.680	0.690	0.690	1,300,809
2024-09-27	0.710	0.710	0.690	0.690	0.690	3,600,001
2024-09-26	0.720	0.730	0.700	0.710	0.710	3,427,190
2024-09-25	0.740	0.750	0.720	0.720	0.720	11,345,940
2024-09-24	0.730	0.730	0.710	0.730	0.730	2,724,200
2024-09-23	0.750	0.750	0.720	0.720	0.720	4,169,903
2024-09-20	0.720	0.740	0.720	0.730	0.730	6,740,702
2024-09-19	0.700	0.710	0.690	0.710	0.710	162,983,703
2024-09-18	0.680	0.700	0.680	0.680	0.680	3,933,701
2024-09-17	0.690	0.700	0.680	0.680	0.680	4,938,100
2024-09-16	0.670	0.680	0.660	0.680	0.680	3,150,355
2024-09-13	0.650	0.680	0.640	0.660	0.660	9,881,900
2024-09-12	0.640	0.660	0.630	0.640	0.640	2,606,204
2024-09-11	0.650	0.650	0.630	0.640	0.640	1,538,105
2024-09-10	0.650	0.660	0.640	0.640	0.640	4,914,605
2024-09-09	0.650	0.660	0.640	0.650	0.650	4,360,901
2024-09-06	0.640	0.650	0.620	0.650	0.650	14,573,500
2024-09-05	0.640	0.650	0.620	0.640	0.640	6,728,606
2024-09-04	0.630	0.640	0.620	0.630	0.630	2,612,000
2024-09-03	0.640	0.640	0.630	0.630	0.630	5,526,318
2024-09-02	0.640	0.650	0.630	0.640	0.640	5,208,598
2024-08-30	0.640	0.650	0.630	0.630	0.630	1,662,301
2024-08-29	0.650	0.650	0.630	0.640	0.640	4,986,605
2024-08-28	0.680	0.680	0.650	0.650	0.650	2,100,525
2024-08-27	0.660	0.680	0.660	0.670	0.670	6,127,543
2024-08-26	0.650	0.660	0.640	0.650	0.650	3,623,386
2024-08-23	0.650	0.660	0.640	0.650	0.650	1,928,104
2024-08-22	0.660	0.660	0.640	0.650	0.650	1,896,902
2024-08-21	0.650	0.660	0.640	0.650	0.650	5,113,460
2024-08-20	0.650	0.660	0.650	0.650	0.650	2,722,803
2024-08-19	0.660	0.670	0.650	0.660	0.660	1,859,423
2024-08-16	0.660	0.660	0.640	0.660	0.660	708,600
2024-08-15	0.660	0.660	0.640	0.650	0.650	1,171,093
2024-08-14	0.650	0.670	0.640	0.650	0.650	2,361,699
2024-08-13	0.650	0.660	0.650	0.660	0.660	1,701,403
2024-08-09	0.660	0.680	0.650	0.650	0.650	2,363,305
2024-08-08	0.650	0.660	0.640	0.650	0.650	3,665,800
2024-08-07	0.660	0.670	0.640	0.650	0.650	3,896,500
2024-08-06	0.670	0.690	0.650	0.660	0.660	2,242,100
2024-08-05	0.690	0.690	0.650	0.660	0.660	4,002,905
2024-08-02	0.690	0.690	0.680	0.680	0.680	1,972,900
2024-08-01	0.710	0.720	0.690	0.690	0.690	1,820,701
2024-07-31	0.710	0.710	0.690	0.710	0.710	2,452,207

← NewerPage 9 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.