ALT Telecom Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.240 | 1.300 | 1.240 | 1.300 | 1.300 | 227,600 |
| 2024-07-25 | 1.260 | 1.260 | 1.220 | 1.260 | 1.260 | 117,740 |
| 2024-07-24 | 1.250 | 1.270 | 1.240 | 1.260 | 1.260 | 22,305 |
| 2024-07-23 | 1.290 | 1.290 | 1.250 | 1.270 | 1.270 | 124,305 |
| 2024-07-19 | 1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 128,012 |
| 2024-07-18 | 1.260 | 1.280 | 1.240 | 1.280 | 1.280 | 266,572 |
| 2024-07-17 | 1.320 | 1.320 | 1.250 | 1.270 | 1.270 | 249,741 |
| 2024-07-16 | 1.320 | 1.320 | 1.310 | 1.320 | 1.320 | 75,801 |
| 2024-07-15 | 1.330 | 1.330 | 1.310 | 1.320 | 1.320 | 180,901 |
| 2024-07-12 | 1.330 | 1.340 | 1.320 | 1.340 | 1.340 | 135,707 |
| 2024-07-11 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 57,505 |
| 2024-07-10 | 1.330 | 1.340 | 1.300 | 1.340 | 1.340 | 139,311 |
| 2024-07-09 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 47,701 |
| 2024-07-08 | 1.350 | 1.370 | 1.320 | 1.350 | 1.350 | 97,801 |
| 2024-07-05 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 97,200 |
| 2024-07-04 | 1.350 | 1.360 | 1.290 | 1.350 | 1.350 | 289,300 |
| 2024-07-03 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 22,700 |
| 2024-07-02 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 46,800 |
| 2024-07-01 | 1.370 | 1.370 | 1.350 | 1.370 | 1.370 | 73,209 |
| 2024-06-28 | 1.360 | 1.380 | 1.360 | 1.370 | 1.370 | 87,214 |
| 2024-06-27 | 1.350 | 1.360 | 1.350 | 1.350 | 1.350 | 27,005 |
| 2024-06-26 | 1.350 | 1.370 | 1.350 | 1.350 | 1.350 | 92,210 |
| 2024-06-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,305 |
| 2024-06-24 | 1.330 | 1.370 | 1.330 | 1.350 | 1.350 | 85,500 |
| 2024-06-21 | 1.340 | 1.350 | 1.330 | 1.350 | 1.350 | 78,110 |
| 2024-06-20 | 1.310 | 1.350 | 1.300 | 1.350 | 1.350 | 53,777 |
| 2024-06-19 | 1.350 | 1.350 | 1.280 | 1.330 | 1.330 | 582,700 |
| 2024-06-18 | 1.360 | 1.400 | 1.350 | 1.350 | 1.350 | 140,500 |
| 2024-06-17 | 1.380 | 1.380 | 1.330 | 1.360 | 1.360 | 144,300 |
| 2024-06-14 | 1.380 | 1.400 | 1.380 | 1.380 | 1.380 | 126,100 |
| 2024-06-13 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 119,801 |
| 2024-06-12 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 174,000 |
| 2024-06-11 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 215,200 |
| 2024-06-10 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 167,800 |
| 2024-06-07 | 1.400 | 1.440 | 1.390 | 1.440 | 1.440 | 388,000 |
| 2024-06-06 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 130,100 |
| 2024-06-05 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 103,400 |
| 2024-06-04 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 125,300 |
| 2024-05-31 | 1.410 | 1.430 | 1.400 | 1.410 | 1.410 | 178,800 |
| 2024-05-30 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 38,536 |
| 2024-05-29 | 1.420 | 1.430 | 1.410 | 1.410 | 1.410 | 139,000 |
| 2024-05-28 | 1.420 | 1.430 | 1.420 | 1.420 | 1.420 | 31,905 |
| 2024-05-27 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 192,902 |
| 2024-05-24 | 1.420 | 1.420 | 1.410 | 1.420 | 1.420 | 153,900 |
| 2024-05-23 | 1.430 | 1.430 | 1.410 | 1.430 | 1.430 | 290,500 |
| 2024-05-21 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 40,000 |
| 2024-05-20 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 114,203 |
| 2024-05-17 | 1.440 | 1.440 | 1.350 | 1.440 | 1.440 | 864,765 |
| 2024-05-16 | 1.440 | 1.450 | 1.420 | 1.440 | 1.440 | 200,180 |
| 2024-05-15 | 1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 166,600 |
| 2024-05-14 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 40,200 |
| 2024-05-13 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 169,507 |
| 2024-05-10 | 1.420 | 1.470 | 1.420 | 1.450 | 1.450 | 89,620 |
| 2024-05-09 | 1.460 | 1.470 | 1.420 | 1.420 | 1.420 | 261,806 |
| 2024-05-08 | 1.460 | 1.460 | 1.440 | 1.460 | 1.460 | 251,700 |
| 2024-05-07 | 1.490 | 1.500 | 1.440 | 1.470 | 1.470 | 533,800 |
| 2024-05-03 | 1.470 | 1.480 | 1.450 | 1.480 | 1.480 | 1,202,700 |
| 2024-05-02 | 1.490 | 1.520 | 1.450 | 1.480 | 1.480 | 268,700 |
| 2024-04-30 | 1.480 | 1.480 | 1.450 | 1.480 | 1.480 | 53,402 |
| 2024-04-29 | 1.480 | 1.480 | 1.450 | 1.480 | 1.480 | 187,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-11-24 | 0.1000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.