ALT Telecom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.770	1.830	1.770	1.820	1.820	126,237
2023-07-31	1.790	1.810	1.790	1.800	1.800	44,000
2023-07-27	1.770	1.830	1.770	1.830	1.830	19,300
2023-07-26	1.830	1.840	1.780	1.780	1.780	38,200
2023-07-25	1.810	1.830	1.790	1.800	1.800	100,400
2023-07-24	1.830	1.830	1.800	1.810	1.810	3,512
2023-07-21	1.820	1.840	1.820	1.820	1.820	4,200
2023-07-20	1.800	1.820	1.800	1.820	1.820	5,003
2023-07-19	1.800	1.800	1.780	1.800	1.800	28,100
2023-07-18	1.820	1.830	1.790	1.790	1.790	35,721
2023-07-17	1.790	1.820	1.770	1.780	1.780	38,000
2023-07-14	1.770	1.800	1.770	1.800	1.800	115,900
2023-07-13	1.800	1.800	1.750	1.800	1.800	22,200
2023-07-12	1.780	1.820	1.760	1.800	1.800	54,000
2023-07-11	1.800	1.800	1.750	1.790	1.790	263,400
2023-07-10	1.820	1.820	1.760	1.800	1.800	67,905
2023-07-07	1.810	1.850	1.770	1.820	1.820	197,800
2023-07-06	1.860	1.860	1.810	1.820	1.820	141,100
2023-07-05	1.900	1.900	1.840	1.880	1.880	455,160
2023-07-04	1.920	1.920	1.900	1.920	1.920	163,100
2023-07-03	1.910	1.910	1.870	1.910	1.910	175,600
2023-06-30	1.940	1.990	1.910	1.920	1.920	109,400
2023-06-29	1.900	1.930	1.900	1.920	1.920	164,700
2023-06-28	1.940	1.940	1.870	1.920	1.920	596,904
2023-06-27	2.000	2.000	1.920	1.930	1.930	288,000
2023-06-26	2.140	2.140	2.000	2.000	2.000	782,400
2023-06-23	1.920	2.100	1.890	2.100	2.100	704,200
2023-06-22	1.960	1.960	1.930	1.930	1.930	57,900
2023-06-21	1.940	1.980	1.940	1.980	1.980	45,875
2023-06-20	2.000	2.000	1.970	1.990	1.990	35,300
2023-06-19	1.940	2.000	1.930	2.000	2.000	43,400
2023-06-16	2.000	2.000	1.950	2.000	2.000	92,700
2023-06-15	1.980	2.000	1.870	1.990	1.990	542,300
2023-06-14	1.990	2.000	1.980	2.000	2.000	108,700
2023-06-13	2.000	2.000	1.990	2.000	2.000	103,500
2023-06-12	2.000	2.000	1.990	2.000	2.000	90,900
2023-06-09	2.000	2.000	1.990	2.000	2.000	60,101
2023-06-08	2.000	2.000	2.000	2.000	2.000	25,200
2023-06-07	1.990	2.020	1.990	2.020	2.020	66,200
2023-06-06	2.020	2.040	1.990	2.020	2.020	87,301
2023-06-02	2.020	2.020	2.000	2.020	2.020	162,243
2023-06-01	2.020	2.020	2.000	2.020	2.020	58,500
2023-05-31	2.000	2.020	2.000	2.020	2.020	103,400
2023-05-30	2.020	2.020	2.000	2.000	2.000	30,800
2023-05-29	2.020	2.040	2.000	2.020	2.020	25,100
2023-05-26	2.020	2.040	2.020	2.040	2.040	181,351
2023-05-25	2.020	2.040	2.000	2.040	2.040	30,600
2023-05-24	1.950	2.000	1.950	2.000	2.000	204,800
2023-05-23	1.930	1.980	1.920	1.960	1.960	157,000
2023-05-22	1.940	1.940	1.880	1.920	1.920	228,001
2023-05-19	1.980	2.000	1.860	1.900	1.900	684,000
2023-05-18	2.000	2.000	1.920	2.000	2.000	597,171
2023-05-17	2.060	2.080	2.020	2.020	2.020	34,200
2023-05-16	2.020	2.080	2.000	2.040	2.040	95,101
2023-05-15	2.020	2.060	2.020	2.020	2.020	74,700
2023-05-12	2.080	2.080	2.020	2.020	2.020	254,600
2023-05-11	2.060	2.100	2.020	2.100	2.100	350,501
2023-05-10	2.040	2.100	2.040	2.080	2.080	94,600
2023-05-09	2.080	2.100	2.060	2.080	2.080	43,800
2023-05-08	2.060	2.080	2.060	2.080	2.080	92,300

← NewerPage 14 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.