ALT Telecom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.770	0.770	0.680	0.740	0.740	147,600
2025-04-18	0.740	0.780	0.730	0.770	0.770	316,100
2025-04-17	0.750	0.760	0.730	0.740	0.740	301,320
2025-04-16	0.740	0.750	0.730	0.750	0.750	262,400
2025-04-11	0.730	0.740	0.670	0.740	0.740	94,705
2025-04-10	0.750	0.760	0.730	0.740	0.740	156,105
2025-04-09	0.770	0.770	0.730	0.740	0.740	68,500
2025-04-08	0.780	0.790	0.680	0.740	0.740	516,110
2025-04-04	0.790	0.810	0.750	0.800	0.800	150,000
2025-04-03	0.820	0.830	0.790	0.810	0.810	234,301
2025-04-02	0.810	0.840	0.780	0.800	0.800	164,800
2025-04-01	0.800	0.810	0.790	0.800	0.800	52,361
2025-03-31	0.740	0.820	0.740	0.800	0.800	131,402
2025-03-28	0.800	0.890	0.770	0.790	0.790	647,660
2025-03-27	0.800	0.800	0.780	0.800	0.800	81,718
2025-03-26	0.770	0.800	0.760	0.790	0.790	162,000
2025-03-25	0.780	0.780	0.760	0.780	0.780	51,000
2025-03-24	0.780	0.780	0.760	0.780	0.780	64,206
2025-03-21	0.790	0.800	0.750	0.790	0.790	148,000
2025-03-20	0.790	0.810	0.770	0.800	0.800	154,121
2025-03-19	0.800	0.800	0.780	0.800	0.800	79,623
2025-03-18	0.780	0.810	0.780	0.800	0.800	42,100
2025-03-17	0.760	0.810	0.760	0.810	0.810	116,225
2025-03-14	0.780	0.790	0.740	0.790	0.790	157,406
2025-03-13	0.800	0.800	0.790	0.800	0.800	46,200
2025-03-12	0.800	0.800	0.790	0.800	0.800	55,900
2025-03-11	0.800	0.810	0.720	0.810	0.810	550,801
2025-03-10	0.820	0.820	0.790	0.810	0.810	119,820
2025-03-07	0.790	0.830	0.780	0.830	0.830	163,800
2025-03-06	0.820	0.830	0.740	0.820	0.820	333,400
2025-03-05	0.850	0.850	0.780	0.820	0.820	146,400
2025-03-04	0.850	0.850	0.820	0.840	0.840	36,300
2025-03-03	0.850	0.850	0.790	0.840	0.840	120,800
2025-02-28	0.840	0.840	0.800	0.840	0.840	61,700
2025-02-27	0.860	0.860	0.830	0.850	0.850	83,844
2025-02-26	0.800	0.880	0.650	0.850	0.850	2,023,791
2025-02-25	0.800	0.830	0.790	0.830	0.830	60,777
2025-02-24	0.820	0.840	0.800	0.820	0.820	87,000
2025-02-21	0.870	0.870	0.820	0.820	0.820	48,900
2025-02-20	0.870	0.880	0.840	0.840	0.840	129,400
2025-02-19	0.820	0.870	0.820	0.830	0.830	159,250
2025-02-18	0.780	0.840	0.780	0.840	0.840	352,110
2025-02-17	0.790	0.810	0.770	0.780	0.780	105,710
2025-02-14	0.840	0.860	0.780	0.780	0.780	299,654
2025-02-13	0.840	0.860	0.830	0.840	0.840	252,300
2025-02-11	0.870	0.870	0.840	0.860	0.860	129,190
2025-02-10	0.870	0.880	0.840	0.870	0.870	278,220
2025-02-07	0.920	0.920	0.860	0.890	0.890	1,175,960
2025-02-06	0.950	0.980	0.880	0.950	0.950	274,300
2025-02-05	0.980	0.990	0.910	0.980	0.980	196,000
2025-02-04	1.000	1.000	0.950	0.980	0.980	174,160
2025-02-03	0.980	1.000	0.970	0.980	0.980	172,200
2025-01-31	1.000	1.010	0.980	1.010	1.010	166,200
2025-01-30	1.040	1.040	1.000	1.030	1.030	135,200
2025-01-29	1.000	1.020	1.000	1.020	1.020	41,200
2025-01-28	1.020	1.020	0.990	1.020	1.020	267,000
2025-01-27	1.020	1.020	0.990	1.020	1.020	50,300
2025-01-24	1.020	1.020	1.010	1.020	1.020	21,200
2025-01-23	1.010	1.020	1.000	1.020	1.020	26,201
2025-01-22	1.010	1.030	1.010	1.020	1.020	36,100

← NewerPage 7 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.