ALT Telecom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.780	1.780	1.730	1.740	1.740	431,700
2024-01-25	1.730	1.790	1.700	1.770	1.770	1,847,807
2024-01-24	1.680	1.760	1.670	1.690	1.690	883,750
2024-01-23	1.760	1.760	1.660	1.690	1.690	916,206
2024-01-22	1.820	1.880	1.750	1.750	1.750	3,453,890
2024-01-19	1.820	1.840	1.780	1.780	1.780	2,985,710
2024-01-18	1.740	1.860	1.740	1.840	1.840	11,758,110
2024-01-17	1.800	1.860	1.710	1.720	1.720	5,321,961
2024-01-16	1.660	2.000	1.660	1.800	1.800	30,013,311
2024-01-15	1.630	1.640	1.600	1.620	1.620	300,631
2024-01-12	1.660	1.660	1.620	1.630	1.630	372,606
2024-01-11	1.670	1.670	1.640	1.660	1.660	90,105
2024-01-10	1.660	1.710	1.620	1.670	1.670	945,801
2024-01-09	1.640	1.710	1.630	1.630	1.630	759,700
2024-01-08	1.630	1.650	1.620	1.620	1.620	54,400
2024-01-05	1.630	1.660	1.630	1.660	1.660	407,808
2024-01-04	1.630	1.630	1.610	1.620	1.620	49,300
2024-01-03	1.620	1.640	1.600	1.620	1.620	12,000
2024-01-02	1.570	1.640	1.570	1.610	1.610	60,100
2023-12-28	1.580	1.590	1.580	1.580	1.580	68,700
2023-12-27	1.590	1.600	1.580	1.580	1.580	295,300
2023-12-26	1.590	1.600	1.590	1.600	1.600	34,105
2023-12-25	1.600	1.610	1.590	1.590	1.590	171,400
2023-12-22	1.610	1.610	1.600	1.610	1.610	32,700
2023-12-21	1.620	1.620	1.600	1.600	1.600	16,405
2023-12-20	1.610	1.630	1.590	1.610	1.610	158,100
2023-12-19	1.620	1.620	1.580	1.620	1.620	102,400
2023-12-18	1.630	1.650	1.590	1.630	1.630	59,400
2023-12-15	1.650	1.650	1.630	1.640	1.640	327,905
2023-12-14	1.660	1.660	1.630	1.650	1.650	37,800
2023-12-13	1.640	1.670	1.640	1.640	1.640	15,300
2023-12-12	1.670	1.670	1.620	1.640	1.640	28,800
2023-12-08	1.650	1.670	1.640	1.670	1.670	30,900
2023-12-07	1.650	1.670	1.630	1.640	1.640	33,800
2023-12-06	1.630	1.680	1.620	1.660	1.660	23,500
2023-12-04	1.690	1.690	1.650	1.660	1.660	25,100
2023-12-01	1.670	1.670	1.610	1.660	1.660	208,403
2023-11-30	1.660	1.680	1.630	1.670	1.670	50,101
2023-11-29	1.680	1.690	1.650	1.680	1.680	20,401
2023-11-28	1.680	1.680	1.670	1.680	1.680	38,400
2023-11-27	1.660	1.680	1.640	1.680	1.680	103,500
2023-11-24	1.690	1.690	1.630	1.680	1.680	159,801
2023-11-23	1.670	1.690	1.670	1.690	1.690	33,901
2023-11-22	1.640	1.670	1.630	1.650	1.650	312,500
2023-11-21	1.650	1.670	1.630	1.670	1.670	28,700
2023-11-20	1.680	1.700	1.630	1.670	1.670	202,900
2023-11-17	1.680	1.680	1.670	1.670	1.670	87,300
2023-11-16	1.650	1.680	1.650	1.670	1.670	762,100
2023-11-15	1.630	1.650	1.610	1.640	1.640	399,500
2023-11-14	1.630	1.630	1.620	1.620	1.620	70,800
2023-11-13	1.630	1.640	1.580	1.630	1.630	185,200
2023-11-10	1.620	1.650	1.610	1.640	1.640	22,400
2023-11-09	1.670	1.670	1.600	1.650	1.650	114,305
2023-11-08	1.680	1.690	1.680	1.680	1.680	152,904
2023-11-07	1.700	1.700	1.650	1.690	1.690	72,900
2023-11-06	1.720	1.720	1.700	1.700	1.700	12,219
2023-11-03	1.710	1.730	1.700	1.710	1.710	103,201
2023-11-02	1.710	1.770	1.690	1.690	1.690	157,800
2023-11-01	1.740	1.750	1.690	1.730	1.730	62,900
2023-10-31	1.720	1.770	1.700	1.740	1.740	126,200

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.