ALT Telecom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.750	1.750	1.720	1.720	1.720	9,900
2023-10-27	1.730	1.790	1.710	1.730	1.730	136,400
2023-10-26	1.780	1.780	1.730	1.760	1.760	143,301
2023-10-25	1.740	1.800	1.740	1.740	1.740	72,714
2023-10-24	1.740	1.800	1.720	1.740	1.740	86,100
2023-10-20	1.800	1.830	1.750	1.750	1.750	279,800
2023-10-19	1.820	1.820	1.810	1.820	1.820	91,000
2023-10-18	1.880	1.880	1.830	1.840	1.840	11,100
2023-10-17	1.830	1.850	1.820	1.820	1.820	34,100
2023-10-16	1.840	1.840	1.810	1.810	1.810	131,100
2023-10-12	1.870	1.900	1.860	1.870	1.870	72,500
2023-10-11	1.860	1.900	1.860	1.900	1.900	49,605
2023-10-10	1.860	1.890	1.860	1.890	1.890	56,800
2023-10-09	1.900	1.900	1.880	1.890	1.890	209,000
2023-10-06	1.910	1.910	1.880	1.890	1.890	8,600
2023-10-05	1.910	1.920	1.830	1.900	1.900	59,400
2023-10-04	1.830	1.870	1.830	1.870	1.870	124,300
2023-10-03	1.880	1.880	1.860	1.860	1.860	370,500
2023-10-02	1.890	1.910	1.880	1.890	1.890	77,100
2023-09-29	1.940	1.940	1.910	1.910	1.910	1,551,900
2023-09-28	1.930	1.970	1.880	1.940	1.940	198,100
2023-09-27	1.890	1.940	1.880	1.940	1.940	129,500
2023-09-26	1.920	1.920	1.890	1.890	1.890	48,200
2023-09-25	1.920	1.920	1.910	1.920	1.920	78,300
2023-09-22	1.910	1.930	1.910	1.930	1.930	100,400
2023-09-21	1.910	1.920	1.910	1.910	1.910	25,605
2023-09-20	1.930	1.930	1.900	1.910	1.910	69,600
2023-09-19	1.910	1.930	1.910	1.920	1.920	113,400
2023-09-18	1.930	1.930	1.910	1.910	1.910	64,606
2023-09-15	1.910	1.970	1.900	1.940	1.940	143,603
2023-09-14	1.900	1.910	1.900	1.910	1.910	229,400
2023-09-13	1.970	1.970	1.900	1.910	1.910	871,500
2023-09-12	1.960	2.000	1.940	1.980	1.980	646,800
2023-09-11	1.980	1.980	1.950	1.980	1.980	866,800
2023-09-08	1.990	1.990	1.950	1.980	1.980	457,800
2023-09-07	1.970	2.000	1.950	1.990	1.990	670,000
2023-09-06	1.980	2.000	1.960	1.980	1.980	254,900
2023-09-05	1.950	1.970	1.950	1.970	1.970	201,700
2023-09-04	1.990	1.990	1.980	1.990	1.990	152,500
2023-09-01	1.970	2.020	1.970	1.990	1.990	909,500
2023-08-31	1.970	1.990	1.950	1.960	1.960	165,700
2023-08-30	1.940	2.000	1.930	1.970	1.970	942,300
2023-08-29	1.930	1.930	1.910	1.930	1.930	130,600
2023-08-28	1.930	1.930	1.890	1.910	1.910	399,010
2023-08-25	1.940	1.940	1.910	1.930	1.930	84,300
2023-08-24	1.910	1.970	1.910	1.940	1.940	751,200
2023-08-23	1.900	1.920	1.900	1.910	1.910	73,800
2023-08-22	1.900	1.940	1.900	1.900	1.900	157,100
2023-08-21	1.870	1.910	1.870	1.900	1.900	103,400
2023-08-18	1.900	1.910	1.860	1.910	1.910	95,100
2023-08-17	1.890	1.910	1.890	1.900	1.900	262,500
2023-08-16	1.850	1.910	1.850	1.900	1.900	142,000
2023-08-15	1.890	1.910	1.880	1.880	1.880	148,900
2023-08-11	1.890	1.910	1.880	1.880	1.880	288,200
2023-08-10	1.930	1.930	1.860	1.880	1.880	386,000
2023-08-09	1.930	1.980	1.930	1.930	1.930	1,120,300
2023-08-08	1.780	2.160	1.780	1.910	1.910	6,023,451
2023-08-07	1.830	1.830	1.770	1.800	1.800	14,320
2023-08-04	1.800	1.830	1.800	1.810	1.810	4,801
2023-08-03	1.830	1.830	1.820	1.830	1.830	1,200

← NewerPage 13 of 21 · 1,216 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.