ALT Telecom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.030	1.050	1.010	1.030	1.030	679,730
2025-10-17	1.080	1.100	1.010	1.050	1.050	2,860,390
2025-10-16	1.140	1.140	1.070	1.090	1.090	921,200
2025-10-15	1.090	1.130	1.090	1.120	1.120	474,500
2025-10-14	1.130	1.140	1.090	1.090	1.090	529,713
2025-10-10	1.110	1.120	1.090	1.110	1.110	277,609
2025-10-09	1.130	1.130	1.100	1.100	1.100	608,300
2025-10-08	1.140	1.150	1.120	1.130	1.130	397,000
2025-10-07	1.120	1.150	1.120	1.130	1.130	328,237
2025-10-06	1.130	1.150	1.110	1.130	1.130	568,254
2025-10-03	1.170	1.180	1.090	1.120	1.120	2,365,210
2025-10-02	1.150	1.210	1.140	1.170	1.170	2,518,482
2025-10-01	1.180	1.310	1.140	1.140	1.140	9,415,500
2025-09-30	1.080	1.220	1.070	1.190	1.190	12,425,180
2025-09-29	1.070	1.080	1.060	1.070	1.070	1,272,818
2025-09-26	1.080	1.110	1.070	1.080	1.080	2,181,920
2025-09-25	1.100	1.120	1.050	1.080	1.080	3,216,526
2025-09-24	1.080	1.150	1.050	1.090	1.090	7,745,108
2025-09-23	1.320	1.410	1.050	1.100	1.100	32,305,869
2025-09-22	1.330	1.350	1.310	1.310	1.310	1,255,316
2025-09-19	1.300	1.330	1.290	1.310	1.310	1,468,641
2025-09-18	1.310	1.320	1.290	1.300	1.300	818,900
2025-09-17	1.320	1.330	1.300	1.310	1.310	828,664
2025-09-16	1.330	1.330	1.300	1.320	1.320	1,534,921
2025-09-15	1.360	1.360	1.320	1.330	1.330	2,521,464
2025-09-12	1.330	1.370	1.330	1.360	1.360	1,702,564
2025-09-11	1.340	1.360	1.320	1.320	1.320	1,498,446
2025-09-10	1.330	1.400	1.330	1.340	1.340	13,425,720
2025-09-09	1.320	1.330	1.300	1.320	1.320	493,925
2025-09-08	1.300	1.340	1.300	1.310	1.310	1,669,812
2025-09-05	1.270	1.340	1.260	1.300	1.300	1,942,324
2025-09-04	1.300	1.300	1.260	1.270	1.270	643,440
2025-09-03	1.320	1.320	1.270	1.270	1.270	960,721
2025-09-02	1.280	1.340	1.280	1.310	1.310	2,435,600
2025-09-01	1.280	1.300	1.250	1.280	1.280	1,599,200
2025-08-29	1.250	1.300	1.230	1.290	1.290	1,957,800
2025-08-28	1.350	1.370	1.250	1.250	1.250	4,611,400
2025-08-27	1.360	1.410	1.320	1.350	1.350	3,856,800
2025-08-26	1.380	1.410	1.340	1.350	1.350	4,248,200
2025-08-25	1.340	1.440	1.330	1.370	1.370	12,964,900
2025-08-22	1.330	1.390	1.300	1.350	1.350	7,615,600
2025-08-21	1.320	1.380	1.280	1.340	1.340	8,947,700
2025-08-20	1.300	1.490	1.300	1.350	1.350	53,528,600
2025-08-19	1.130	1.220	1.110	1.210	1.210	11,363,600
2025-08-18	1.160	1.230	1.120	1.120	1.120	14,760,800
2025-08-15	1.100	1.150	1.040	1.120	1.120	8,581,500
2025-08-14	1.170	1.170	1.060	1.090	1.090	10,836,500
2025-08-13	0.960	1.180	0.940	1.160	1.160	34,171,000
2025-08-08	0.920	0.940	0.890	0.910	0.910	1,561,900
2025-08-07	0.890	0.910	0.880	0.910	0.910	370,100
2025-08-06	0.920	0.920	0.890	0.900	0.900	329,600
2025-08-05	0.920	0.920	0.890	0.920	0.920	403,300
2025-08-04	0.910	0.920	0.880	0.920	0.920	140,100
2025-08-01	0.920	0.920	0.900	0.910	0.910	154,900
2025-07-31	0.900	0.920	0.900	0.920	0.920	147,000
2025-07-30	0.890	0.920	0.880	0.920	0.920	679,100
2025-07-29	0.910	0.920	0.890	0.900	0.900	193,500
2025-07-25	0.900	0.920	0.900	0.910	0.910	215,600
2025-07-24	0.890	0.920	0.890	0.920	0.920	111,400
2025-07-23	0.910	0.920	0.900	0.920	0.920	104,800

← NewerPage 5 of 21 · 1,215 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.