ALT Telecom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	2.620	2.620	2.540	2.580	2.580	1,814,221
2022-08-05	2.540	2.620	2.520	2.620	2.620	1,537,076
2022-08-04	2.580	2.600	2.520	2.540	2.540	3,810,678
2022-08-03	2.480	2.540	2.420	2.540	2.540	1,667,400
2022-08-02	2.440	2.560	2.440	2.500	2.500	5,515,900
2022-08-01	2.360	2.440	2.360	2.440	2.440	1,234,300
2022-07-27	2.320	2.360	2.280	2.360	2.360	739,900
2022-07-26	2.280	2.300	2.280	2.280	2.280	149,500
2022-07-25	2.320	2.320	2.260	2.280	2.280	334,100
2022-07-22	2.280	2.320	2.280	2.320	2.320	730,100
2022-07-21	2.240	2.300	2.240	2.280	2.280	156,200
2022-07-20	2.260	2.280	2.260	2.260	2.260	135,500
2022-07-19	2.220	2.260	2.220	2.260	2.260	250,600
2022-07-18	2.280	2.300	2.260	2.280	2.280	291,900
2022-07-15	2.260	2.260	2.200	2.260	2.260	1,401,000
2022-07-14	2.260	2.280	2.240	2.280	2.280	473,000
2022-07-12	2.280	2.280	2.240	2.260	2.260	286,201
2022-07-11	2.300	2.300	2.280	2.280	2.280	143,900
2022-07-08	2.300	2.300	2.260	2.280	2.280	593,300
2022-07-07	2.300	2.300	2.260	2.300	2.300	373,100
2022-07-06	2.280	2.300	2.220	2.260	2.260	963,009
2022-07-05	2.320	2.320	2.180	2.260	2.260	3,664,000
2022-07-04	2.240	2.300	2.240	2.300	2.300	2,207,700
2022-07-01	2.400	2.400	2.180	2.300	2.300	9,846,100
2022-06-30	2.460	2.480	2.380	2.400	2.400	1,541,200
2022-06-29	2.480	2.500	2.440	2.460	2.460	792,800
2022-06-28	2.420	2.560	2.420	2.500	2.500	6,104,400
2022-06-27	2.400	2.440	2.400	2.420	2.420	393,100
2022-06-24	2.380	2.420	2.380	2.380	2.380	884,810
2022-06-23	2.380	2.460	2.380	2.400	2.400	2,604,701
2022-06-22	2.460	2.460	2.340	2.360	2.360	2,646,000
2022-06-21	2.480	2.480	2.460	2.460	2.460	241,900
2022-06-20	2.460	2.520	2.420	2.480	2.480	1,670,500
2022-06-17	2.400	2.500	2.400	2.460	2.460	1,204,800
2022-06-16	2.520	2.540	2.420	2.420	2.420	1,953,200
2022-06-15	2.500	2.520	2.460	2.520	2.520	408,600
2022-06-14	2.500	2.540	2.440	2.480	2.480	1,378,600
2022-06-13	2.500	2.580	2.480	2.500	2.500	2,684,310
2022-06-10	2.580	2.640	2.580	2.600	2.600	866,841
2022-06-09	2.600	2.640	2.580	2.580	2.580	1,733,404
2022-06-08	2.640	2.720	2.580	2.580	2.580	7,751,820
2022-06-07	2.540	2.680	2.540	2.640	2.640	9,531,272
2022-06-06	2.560	2.560	2.480	2.540	2.540	1,313,500
2022-06-02	2.580	2.600	2.540	2.540	2.540	1,258,900
2022-06-01	2.580	2.600	2.560	2.580	2.580	990,000
2022-05-31	2.660	2.660	2.540	2.560	2.560	4,738,806
2022-05-30	2.640	2.660	2.580	2.620	2.620	2,904,400
2022-05-27	2.640	2.720	2.600	2.620	2.620	7,179,902
2022-05-26	2.560	2.640	2.560	2.620	2.620	1,701,010
2022-05-25	2.620	2.640	2.540	2.560	2.560	3,869,813
2022-05-24	2.480	2.620	2.480	2.600	2.600	7,732,500
2022-05-23	2.420	2.480	2.380	2.460	2.460	3,681,500
2022-05-20	2.400	2.420	2.320	2.420	2.420	1,186,200
2022-05-19	2.340	2.420	2.340	2.400	2.400	350,000
2022-05-18	2.380	2.420	2.380	2.400	2.400	454,000
2022-05-17	2.360	2.380	2.340	2.380	2.380	251,600
2022-05-13	2.320	2.360	2.280	2.300	2.300	753,600
2022-05-12	2.360	2.360	2.280	2.300	2.300	1,343,800
2022-05-11	2.340	2.380	2.320	2.360	2.360	548,600
2022-05-10	2.300	2.380	2.300	2.360	2.360	562,800

← NewerPage 18 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.