ALT Telecom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.440	2.460	2.420	2.460	2.460	1,137,800
2022-11-03	2.440	2.460	2.440	2.440	2.440	919,100
2022-11-02	2.440	2.480	2.400	2.480	2.480	1,363,500
2022-11-01	2.460	2.500	2.420	2.480	2.480	1,688,512
2022-10-31	2.420	2.460	2.420	2.440	2.440	1,049,600
2022-10-28	2.380	2.540	2.380	2.420	2.420	3,631,900
2022-10-27	2.380	2.380	2.360	2.380	2.380	61,700
2022-10-26	2.380	2.380	2.340	2.380	2.380	74,500
2022-10-25	2.360	2.400	2.340	2.380	2.380	626,000
2022-10-21	2.400	2.400	2.360	2.360	2.360	361,500
2022-10-20	2.420	2.420	2.400	2.420	2.420	98,908
2022-10-19	2.460	2.460	2.400	2.420	2.420	719,800
2022-10-18	2.340	2.460	2.340	2.440	2.440	1,770,600
2022-10-17	2.320	2.380	2.320	2.340	2.340	398,400
2022-10-12	2.320	2.380	2.320	2.360	2.360	103,500
2022-10-11	2.360	2.360	2.300	2.320	2.320	1,193,200
2022-10-10	2.400	2.400	2.340	2.380	2.380	483,302
2022-10-07	2.440	2.440	2.380	2.420	2.420	74,500
2022-10-06	2.420	2.440	2.400	2.400	2.400	411,000
2022-10-05	2.420	2.460	2.420	2.420	2.420	576,600
2022-10-04	2.420	2.500	2.360	2.400	2.400	1,532,821
2022-10-03	2.440	2.440	2.340	2.380	2.380	932,611
2022-09-30	2.420	2.460	2.400	2.440	2.440	381,035
2022-09-29	2.380	2.540	2.380	2.440	2.440	2,573,353
2022-09-28	2.460	2.460	2.400	2.400	2.400	592,720
2022-09-27	2.500	2.500	2.420	2.460	2.460	1,428,111
2022-09-26	2.480	2.520	2.440	2.500	2.500	1,110,055
2022-09-23	2.500	2.520	2.460	2.520	2.520	704,824
2022-09-22	2.480	2.520	2.460	2.520	2.520	565,838
2022-09-21	2.520	2.520	2.480	2.480	2.480	473,764
2022-09-20	2.460	2.520	2.460	2.520	2.520	1,737,043
2022-09-19	2.480	2.480	2.440	2.460	2.460	661,837
2022-09-16	2.480	2.520	2.480	2.480	2.480	600,432
2022-09-15	2.500	2.520	2.480	2.480	2.480	546,808
2022-09-14	2.460	2.520	2.460	2.500	2.500	748,180
2022-09-13	2.560	2.560	2.460	2.520	2.520	2,210,981
2022-09-12	2.640	2.660	2.540	2.540	2.540	3,318,231
2022-09-09	2.620	2.660	2.560	2.640	2.640	6,394,339
2022-09-08	2.520	2.600	2.520	2.580	2.580	2,436,505
2022-09-07	2.540	2.560	2.500	2.540	2.540	1,287,732
2022-09-06	2.540	2.540	2.500	2.540	2.540	801,400
2022-09-05	2.520	2.540	2.500	2.520	2.520	287,300
2022-09-02	2.540	2.560	2.500	2.540	2.540	619,120
2022-09-01	2.560	2.580	2.520	2.540	2.540	1,031,900
2022-08-31	2.620	2.620	2.540	2.580	2.580	3,205,831
2022-08-30	2.640	2.680	2.580	2.620	2.620	6,694,501
2022-08-29	2.520	2.680	2.520	2.620	2.620	10,749,200
2022-08-26	2.600	2.620	2.520	2.600	2.600	3,131,899
2022-08-25	2.560	2.620	2.540	2.600	2.600	4,417,669
2022-08-24	2.560	2.560	2.520	2.560	2.560	1,263,300
2022-08-23	2.480	2.560	2.460	2.560	2.560	957,500
2022-08-22	2.540	2.540	2.460	2.500	2.500	412,600
2022-08-19	2.560	2.580	2.500	2.520	2.520	1,374,105
2022-08-18	2.560	2.580	2.500	2.540	2.540	1,502,600
2022-08-17	2.500	2.620	2.480	2.580	2.580	2,963,781
2022-08-16	2.520	2.520	2.500	2.500	2.500	328,500
2022-08-15	2.520	2.540	2.460	2.520	2.520	739,500
2022-08-11	2.520	2.520	2.440	2.520	2.520	2,593,402
2022-08-10	2.580	2.580	2.440	2.520	2.520	3,011,128
2022-08-09	2.580	2.600	2.540	2.580	2.580	3,341,903

← NewerPage 17 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.