ALT Telecom Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.460 | 1.490 | 1.460 | 1.480 | 1.480 | 64,418 |
| 2024-04-25 | 1.500 | 1.510 | 1.450 | 1.460 | 1.460 | 179,700 |
| 2024-04-24 | 1.520 | 1.520 | 1.490 | 1.500 | 1.500 | 26,200 |
| 2024-04-23 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 95,000 |
| 2024-04-22 | 1.490 | 1.500 | 1.490 | 1.490 | 1.490 | 59,805 |
| 2024-04-19 | 1.500 | 1.510 | 1.490 | 1.490 | 1.490 | 175,800 |
| 2024-04-18 | 1.510 | 1.520 | 1.500 | 1.510 | 1.510 | 144,112 |
| 2024-04-17 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 143,200 |
| 2024-04-11 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 227,806 |
| 2024-04-10 | 1.510 | 1.520 | 1.500 | 1.500 | 1.500 | 100,701 |
| 2024-04-09 | 1.480 | 1.520 | 1.480 | 1.500 | 1.500 | 239,800 |
| 2024-04-05 | 1.480 | 1.480 | 1.470 | 1.480 | 1.480 | 80,700 |
| 2024-04-04 | 1.480 | 1.490 | 1.460 | 1.470 | 1.470 | 191,700 |
| 2024-04-03 | 1.470 | 1.500 | 1.470 | 1.480 | 1.480 | 131,668 |
| 2024-04-02 | 1.460 | 1.480 | 1.460 | 1.470 | 1.470 | 150,100 |
| 2024-04-01 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 120,000 |
| 2024-03-29 | 1.460 | 1.500 | 1.440 | 1.460 | 1.460 | 1,411,306 |
| 2024-03-28 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 124,305 |
| 2024-03-27 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 222,102 |
| 2024-03-26 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 23,800 |
| 2024-03-25 | 1.480 | 1.500 | 1.450 | 1.450 | 1.450 | 213,199 |
| 2024-03-22 | 1.530 | 1.530 | 1.470 | 1.470 | 1.470 | 694,101 |
| 2024-03-21 | 1.520 | 1.530 | 1.500 | 1.520 | 1.520 | 199,600 |
| 2024-03-20 | 1.500 | 1.520 | 1.500 | 1.500 | 1.500 | 50,500 |
| 2024-03-19 | 1.520 | 1.520 | 1.490 | 1.510 | 1.510 | 185,000 |
| 2024-03-18 | 1.530 | 1.540 | 1.510 | 1.510 | 1.510 | 26,704 |
| 2024-03-15 | 1.530 | 1.550 | 1.510 | 1.530 | 1.530 | 161,800 |
| 2024-03-14 | 1.540 | 1.540 | 1.520 | 1.530 | 1.530 | 177,000 |
| 2024-03-13 | 1.520 | 1.560 | 1.520 | 1.530 | 1.530 | 70,705 |
| 2024-03-12 | 1.520 | 1.530 | 1.500 | 1.500 | 1.500 | 118,900 |
| 2024-03-11 | 1.520 | 1.530 | 1.510 | 1.510 | 1.510 | 17,801 |
| 2024-03-08 | 1.530 | 1.530 | 1.500 | 1.530 | 1.530 | 83,300 |
| 2024-03-07 | 1.530 | 1.530 | 1.520 | 1.530 | 1.530 | 56,600 |
| 2024-03-06 | 1.510 | 1.540 | 1.510 | 1.520 | 1.520 | 42,001 |
| 2024-03-05 | 1.550 | 1.550 | 1.490 | 1.500 | 1.500 | 92,605 |
| 2024-03-04 | 1.530 | 1.540 | 1.520 | 1.530 | 1.530 | 227,200 |
| 2024-03-01 | 1.560 | 1.560 | 1.440 | 1.520 | 1.520 | 315,305 |
| 2024-02-29 | 1.560 | 1.580 | 1.530 | 1.540 | 1.540 | 593,900 |
| 2024-02-28 | 1.560 | 1.570 | 1.520 | 1.560 | 1.560 | 156,300 |
| 2024-02-27 | 1.600 | 1.600 | 1.550 | 1.560 | 1.560 | 213,500 |
| 2024-02-23 | 1.620 | 1.620 | 1.590 | 1.600 | 1.600 | 25,205 |
| 2024-02-22 | 1.600 | 1.620 | 1.550 | 1.590 | 1.590 | 189,715 |
| 2024-02-21 | 1.540 | 1.610 | 1.530 | 1.590 | 1.590 | 81,803 |
| 2024-02-20 | 1.600 | 1.630 | 1.540 | 1.540 | 1.540 | 349,500 |
| 2024-02-19 | 1.610 | 1.630 | 1.600 | 1.600 | 1.600 | 309,804 |
| 2024-02-16 | 1.660 | 1.690 | 1.580 | 1.580 | 1.580 | 456,100 |
| 2024-02-15 | 1.710 | 1.710 | 1.660 | 1.660 | 1.660 | 437,000 |
| 2024-02-14 | 1.730 | 1.800 | 1.700 | 1.700 | 1.700 | 1,215,000 |
| 2024-02-13 | 1.730 | 1.740 | 1.720 | 1.730 | 1.730 | 180,900 |
| 2024-02-12 | 1.740 | 1.750 | 1.730 | 1.730 | 1.730 | 241,400 |
| 2024-02-09 | 1.710 | 1.760 | 1.710 | 1.760 | 1.760 | 258,100 |
| 2024-02-08 | 1.800 | 1.800 | 1.740 | 1.750 | 1.750 | 705,860 |
| 2024-02-07 | 1.680 | 1.860 | 1.680 | 1.770 | 1.770 | 8,416,317 |
| 2024-02-06 | 1.680 | 1.700 | 1.670 | 1.690 | 1.690 | 246,900 |
| 2024-02-05 | 1.700 | 1.720 | 1.690 | 1.690 | 1.690 | 168,700 |
| 2024-02-02 | 1.680 | 1.730 | 1.670 | 1.690 | 1.690 | 144,600 |
| 2024-02-01 | 1.710 | 1.740 | 1.680 | 1.700 | 1.700 | 264,900 |
| 2024-01-31 | 1.740 | 1.740 | 1.670 | 1.670 | 1.670 | 311,400 |
| 2024-01-30 | 1.750 | 1.760 | 1.720 | 1.750 | 1.750 | 70,500 |
| 2024-01-29 | 1.740 | 1.750 | 1.710 | 1.750 | 1.750 | 272,000 |
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.