ALT Telecom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.300	2.380	2.300	2.360	2.360	562,800
2022-05-09	2.320	2.400	2.260	2.340	2.340	2,710,400
2022-05-06	2.280	2.440	2.200	2.380	2.380	1,629,300
2022-05-05	2.360	2.380	2.300	2.340	2.340	1,889,500
2022-05-03	2.440	2.480	2.340	2.340	2.340	1,617,000
2022-04-29	2.360	2.440	2.360	2.440	2.440	981,800
2022-04-28	2.360	2.400	2.360	2.380	2.380	798,800
2022-04-27	2.400	2.420	2.320	2.340	2.340	3,002,500
2022-04-26	2.500	2.540	2.400	2.420	2.420	2,599,800
2022-04-25	2.580	2.580	2.460	2.480	2.480	3,111,900
2022-04-22	2.560	2.620	2.540	2.580	2.580	1,262,300
2022-04-21	2.640	2.640	2.580	2.580	2.580	2,139,600
2022-04-20	2.660	2.680	2.600	2.620	2.620	4,890,400
2022-04-19	2.560	2.620	2.520	2.580	2.580	3,856,600
2022-04-18	2.480	2.540	2.440	2.520	2.520	1,857,100
2022-04-12	2.460	2.500	2.440	2.460	2.460	3,512,000
2022-04-11	2.640	2.660	2.480	2.500	2.500	5,744,000
2022-04-08	2.600	2.660	2.600	2.640	2.640	7,342,500
2022-04-07	2.640	2.740	2.560	2.580	2.580	43,232,398
2022-04-05	2.460	2.640	2.460	2.600	2.600	15,901,500
2022-04-04	2.440	2.500	2.420	2.460	2.460	1,459,000
2022-04-01	2.440	2.480	2.420	2.460	2.460	1,504,800
2022-03-31	2.540	2.540	2.460	2.460	2.460	3,310,600
2022-03-30	2.540	2.580	2.500	2.520	2.520	6,010,100
2022-03-29	2.480	2.540	2.480	2.520	2.520	3,153,000
2022-03-28	2.480	2.500	2.460	2.480	2.480	712,200
2022-03-25	2.520	2.520	2.440	2.460	2.460	2,876,500
2022-03-24	2.500	2.500	2.460	2.480	2.480	2,737,100
2022-03-23	2.580	2.580	2.500	2.500	2.500	9,464,063
2022-03-22	2.480	2.540	2.460	2.520	2.520	11,657,700
2022-03-21	2.460	2.520	2.420	2.460	2.460	4,418,600
2022-03-18	2.380	2.500	2.380	2.460	2.460	14,607,500
2022-03-17	2.360	2.360	2.340	2.360	2.360	391,700
2022-03-16	2.360	2.360	2.320	2.340	2.340	278,900
2022-03-15	2.360	2.380	2.320	2.340	2.340	680,700
2022-03-14	2.340	2.360	2.320	2.360	2.360	1,031,400
2022-03-11	2.340	2.340	2.300	2.340	2.340	549,200
2022-03-10	2.360	2.360	2.320	2.320	2.320	247,100
2022-03-09	2.340	2.360	2.300	2.360	2.360	478,200
2022-03-08	2.300	2.340	2.240	2.340	2.340	3,303,400
2022-03-07	2.340	2.360	2.260	2.340	2.340	2,868,500
2022-03-04	2.380	2.380	2.340	2.360	2.360	1,634,300
2022-03-03	2.340	2.380	2.280	2.380	2.380	1,662,900
2022-03-02	2.360	2.360	2.280	2.340	2.340	1,152,400
2022-03-01	2.360	2.380	2.340	2.340	2.340	1,595,300
2022-02-28	2.400	2.400	2.340	2.360	2.360	475,800
2022-02-25	2.320	2.420	2.280	2.400	2.400	2,296,200
2022-02-24	2.320	2.360	2.220	2.320	2.320	3,426,500
2022-02-23	2.320	2.380	2.300	2.380	2.380	797,700
2022-02-22	2.380	2.380	2.320	2.320	2.320	154,000
2022-02-21	2.400	2.400	2.340	2.380	2.380	716,100
2022-02-18	2.360	2.380	2.320	2.380	2.380	182,300
2022-02-17	2.400	2.420	2.340	2.340	2.340	1,147,000
2022-02-15	2.320	2.380	2.300	2.380	2.380	1,326,000
2022-02-14	2.380	2.380	2.300	2.340	2.340	375,100
2022-02-11	2.380	2.380	2.300	2.320	2.320	494,400
2022-02-10	2.340	2.360	2.280	2.300	2.300	1,175,200
2022-02-09	2.360	2.360	2.320	2.340	2.340	297,900
2022-02-08	2.340	2.420	2.320	2.340	2.340	1,123,900
2022-02-07	2.360	2.360	2.280	2.340	2.340	922,700

← NewerPage 19 of 21 · 1,217 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.