ALT Telecom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.380	2.400	2.360	2.380	2.380	240,200
2022-02-03	2.400	2.400	2.360	2.380	2.380	547,300
2022-02-02	2.440	2.440	2.380	2.400	2.400	552,300
2022-02-01	2.400	2.400	2.360	2.400	2.400	310,300
2022-01-31	2.300	2.400	2.300	2.360	2.360	1,942,300
2022-01-28	2.180	2.300	2.180	2.300	2.300	1,745,500
2022-01-27	2.300	2.300	2.140	2.200	2.200	2,801,500
2022-01-26	2.260	2.300	2.260	2.280	2.280	1,128,400
2022-01-25	2.340	2.340	2.280	2.280	2.280	1,829,400
2022-01-24	2.360	2.460	2.340	2.340	2.340	2,941,800
2022-01-21	2.380	2.400	2.340	2.380	2.380	888,000
2022-01-20	2.380	2.400	2.360	2.400	2.400	838,700
2022-01-19	2.400	2.420	2.360	2.380	2.380	1,414,900
2022-01-18	2.440	2.460	2.400	2.400	2.400	1,467,900
2022-01-17	2.440	2.460	2.420	2.440	2.440	1,521,200
2022-01-14	2.440	2.460	2.420	2.420	2.420	1,130,700
2022-01-13	2.440	2.460	2.400	2.420	2.420	1,439,300
2022-01-12	2.460	2.460	2.420	2.420	2.420	1,214,300
2022-01-11	2.440	2.460	2.420	2.440	2.440	949,100
2022-01-10	2.440	2.440	2.420	2.440	2.440	898,600
2022-01-07	2.420	2.440	2.420	2.440	2.440	496,600
2022-01-06	2.440	2.440	2.400	2.440	2.440	499,700
2022-01-05	2.440	2.440	2.400	2.440	2.440	411,200
2022-01-04	2.420	2.460	2.420	2.440	2.440	524,000
2021-12-30	2.420	2.440	2.400	2.400	2.400	532,100
2021-12-29	2.420	2.420	2.340	2.420	2.420	1,326,700
2021-12-28	2.420	2.440	2.400	2.400	2.400	516,300
2021-12-27	2.420	2.440	2.400	2.420	2.420	122,900
2021-12-24	2.460	2.460	2.400	2.420	2.420	4,005,200
2021-12-23	2.440	2.460	2.440	2.440	2.440	340,400
2021-12-22	2.440	2.460	2.420	2.420	2.420	1,077,000
2021-12-21	2.440	2.500	2.440	2.460	2.460	744,300
2021-12-20	2.540	2.580	2.440	2.440	2.440	1,040,800
2021-12-17	2.500	2.540	2.500	2.540	2.540	589,700
2021-12-16	2.560	2.580	2.500	2.540	2.540	754,200
2021-12-15	2.520	2.580	2.520	2.560	2.560	1,052,100
2021-12-14	2.460	2.540	2.440	2.520	2.520	914,800
2021-12-13	2.460	2.480	2.440	2.460	2.460	454,000
2021-12-09	2.440	2.460	2.420	2.440	2.440	1,376,400
2021-12-08	2.460	2.480	2.440	2.480	2.480	404,900
2021-12-07	2.420	2.460	2.420	2.460	2.460	255,500
2021-12-03	2.420	2.440	2.400	2.440	2.440	613,800
2021-12-02	2.420	2.460	2.400	2.420	2.420	935,800
2021-12-01	2.380	2.480	2.380	2.420	2.420	1,935,900
2021-11-30	2.520	2.540	2.380	2.400	2.400	4,075,200
2021-11-29	2.540	2.560	2.500	2.500	2.500	1,331,900
2021-11-26	2.660	2.660	2.560	2.560	2.560	4,701,100
2021-11-25	2.540	2.700	2.540	2.660	2.660	14,787,800
2021-11-24	2.520	2.580	2.520	2.560	2.560	2,749,600
2021-11-23	2.540	2.540	2.520	2.520	2.520	889,300
2021-11-22	2.480	2.540	2.480	2.500	2.500	1,245,900
2021-11-19	2.500	2.520	2.480	2.480	2.480	1,060,600
2021-11-18	2.500	2.500	2.480	2.500	2.500	801,500
2021-11-17	2.500	2.520	2.480	2.500	2.500	537,400
2021-11-16	2.520	2.540	2.480	2.500	2.500	2,043,300
2021-11-15	2.500	2.560	2.480	2.500	2.500	2,797,600
2021-11-12	2.520	2.540	2.500	2.500	2.500	1,301,700
2021-11-11	2.500	2.560	2.480	2.500	2.500	3,352,200
2021-11-10	2.600	2.600	2.460	2.500	2.500	7,308,500
2021-11-09	2.620	2.640	2.600	2.620	2.620	509,000

← NewerPage 20 of 21 · 1,212 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.