ALT Telecom Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 107,200 |
| 2025-01-20 | 1.000 | 1.010 | 0.970 | 1.000 | 1.000 | 365,500 |
| 2025-01-17 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 208,600 |
| 2025-01-16 | 1.010 | 1.010 | 0.920 | 1.000 | 1.000 | 639,210 |
| 2025-01-15 | 1.000 | 1.020 | 0.970 | 1.020 | 1.020 | 145,611 |
| 2025-01-14 | 0.990 | 1.020 | 0.960 | 1.020 | 1.020 | 415,500 |
| 2025-01-13 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 13,300 |
| 2025-01-10 | 0.990 | 1.020 | 0.990 | 1.010 | 1.010 | 39,500 |
| 2025-01-09 | 1.030 | 1.040 | 0.990 | 0.990 | 0.990 | 544,300 |
| 2025-01-08 | 1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 25,139 |
| 2025-01-07 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 110,909 |
| 2025-01-06 | 1.030 | 1.060 | 1.010 | 1.030 | 1.030 | 361,900 |
| 2025-01-03 | 1.060 | 1.060 | 1.020 | 1.030 | 1.030 | 68,202 |
| 2025-01-02 | 1.050 | 1.060 | 1.020 | 1.060 | 1.060 | 163,307 |
| 2024-12-30 | 1.050 | 1.060 | 1.020 | 1.050 | 1.050 | 688,800 |
| 2024-12-27 | 1.040 | 1.050 | 0.990 | 1.050 | 1.050 | 1,000,500 |
| 2024-12-26 | 1.030 | 1.070 | 0.990 | 1.040 | 1.040 | 2,435,104 |
| 2024-12-25 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 137,234 |
| 2024-12-24 | 1.020 | 1.030 | 1.000 | 1.020 | 1.020 | 95,606 |
| 2024-12-23 | 1.030 | 1.030 | 1.010 | 1.020 | 1.020 | 152,201 |
| 2024-12-20 | 1.030 | 1.040 | 1.010 | 1.030 | 1.030 | 89,300 |
| 2024-12-19 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 51,813 |
| 2024-12-18 | 1.030 | 1.050 | 1.010 | 1.030 | 1.030 | 193,100 |
| 2024-12-17 | 1.050 | 1.060 | 1.000 | 1.020 | 1.020 | 266,075 |
| 2024-12-16 | 1.070 | 1.070 | 1.040 | 1.060 | 1.060 | 270,635 |
| 2024-12-13 | 1.070 | 1.080 | 1.060 | 1.080 | 1.080 | 249,500 |
| 2024-12-12 | 1.090 | 1.110 | 1.050 | 1.070 | 1.070 | 945,415 |
| 2024-12-11 | 1.080 | 1.160 | 1.060 | 1.110 | 1.110 | 163,624 |
| 2024-12-09 | 1.080 | 1.100 | 1.060 | 1.100 | 1.100 | 234,638 |
| 2024-12-06 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 61,600 |
| 2024-12-04 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 88,277 |
| 2024-12-03 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 97,900 |
| 2024-12-02 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 409,278 |
| 2024-11-29 | 1.130 | 1.150 | 1.090 | 1.120 | 1.120 | 148,000 |
| 2024-11-28 | 1.120 | 1.130 | 1.110 | 1.130 | 1.130 | 68,000 |
| 2024-11-27 | 1.120 | 1.130 | 1.100 | 1.120 | 1.120 | 218,634 |
| 2024-11-26 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 145,112 |
| 2024-11-25 | 1.150 | 1.160 | 1.130 | 1.140 | 1.140 | 433,900 |
| 2024-11-22 | 1.170 | 1.180 | 1.140 | 1.140 | 1.140 | 665,301 |
| 2024-11-21 | 1.160 | 1.180 | 1.140 | 1.170 | 1.170 | 637,300 |
| 2024-11-20 | 1.150 | 1.170 | 1.140 | 1.150 | 1.150 | 439,500 |
| 2024-11-19 | 1.160 | 1.180 | 1.150 | 1.150 | 1.150 | 259,704 |
| 2024-11-18 | 1.130 | 1.190 | 1.130 | 1.160 | 1.160 | 2,231,120 |
| 2024-11-15 | 1.110 | 1.150 | 1.100 | 1.130 | 1.130 | 341,920 |
| 2024-11-14 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 235,730 |
| 2024-11-13 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 177,700 |
| 2024-11-12 | 1.090 | 1.100 | 1.050 | 1.070 | 1.070 | 525,953 |
| 2024-11-11 | 1.100 | 1.120 | 1.090 | 1.100 | 1.100 | 263,605 |
| 2024-11-08 | 1.110 | 1.160 | 1.110 | 1.110 | 1.110 | 796,600 |
| 2024-11-07 | 1.120 | 1.120 | 1.080 | 1.110 | 1.110 | 190,700 |
| 2024-11-06 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 92,226 |
| 2024-11-05 | 1.110 | 1.130 | 1.110 | 1.120 | 1.120 | 149,812 |
| 2024-11-04 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 135,905 |
| 2024-11-01 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 36,817 |
| 2024-10-31 | 1.110 | 1.140 | 1.110 | 1.120 | 1.120 | 249,700 |
| 2024-10-30 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 37,985 |
| 2024-10-29 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 53,000 |
| 2024-10-28 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 331,610 |
| 2024-10-25 | 1.140 | 1.150 | 1.120 | 1.140 | 1.140 | 233,503 |
| 2024-10-24 | 1.130 | 1.140 | 1.100 | 1.140 | 1.140 | 298,500 |
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.