ALT Telecom Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 1.130 | 1.150 | 1.080 | 1.130 | 1.130 | 1,055,602 |
| 2024-10-21 | 1.190 | 1.200 | 1.130 | 1.130 | 1.130 | 751,606 |
| 2024-10-18 | 1.220 | 1.220 | 1.170 | 1.190 | 1.190 | 326,900 |
| 2024-10-17 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 243,900 |
| 2024-10-16 | 1.230 | 1.230 | 1.180 | 1.210 | 1.210 | 588,800 |
| 2024-10-15 | 1.270 | 1.270 | 1.220 | 1.230 | 1.230 | 193,000 |
| 2024-10-11 | 1.280 | 1.280 | 1.240 | 1.250 | 1.250 | 1,065,500 |
| 2024-10-10 | 1.250 | 1.350 | 1.240 | 1.280 | 1.280 | 4,099,400 |
| 2024-10-09 | 1.270 | 1.280 | 1.250 | 1.250 | 1.250 | 65,200 |
| 2024-10-08 | 1.280 | 1.290 | 1.260 | 1.270 | 1.270 | 63,201 |
| 2024-10-07 | 1.250 | 1.280 | 1.240 | 1.280 | 1.280 | 130,201 |
| 2024-10-04 | 1.270 | 1.270 | 1.210 | 1.260 | 1.260 | 454,001 |
| 2024-10-03 | 1.280 | 1.290 | 1.260 | 1.270 | 1.270 | 523,500 |
| 2024-10-02 | 1.290 | 1.410 | 1.260 | 1.260 | 1.260 | 4,021,405 |
| 2024-10-01 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 131,444 |
| 2024-09-30 | 1.300 | 1.310 | 1.280 | 1.280 | 1.280 | 204,843 |
| 2024-09-27 | 1.290 | 1.330 | 1.290 | 1.300 | 1.300 | 613,200 |
| 2024-09-26 | 1.300 | 1.300 | 1.280 | 1.290 | 1.290 | 189,528 |
| 2024-09-25 | 1.290 | 1.310 | 1.280 | 1.300 | 1.300 | 446,900 |
| 2024-09-24 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 2,921,105 |
| 2024-09-23 | 1.360 | 1.440 | 1.310 | 1.310 | 1.310 | 3,285,682 |
| 2024-09-20 | 1.230 | 1.470 | 1.230 | 1.360 | 1.360 | 11,606,310 |
| 2024-09-19 | 1.220 | 1.240 | 1.220 | 1.230 | 1.230 | 474,500 |
| 2024-09-18 | 1.230 | 1.260 | 1.210 | 1.220 | 1.220 | 944,624 |
| 2024-09-17 | 1.230 | 1.240 | 1.210 | 1.230 | 1.230 | 466,100 |
| 2024-09-16 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 370,201 |
| 2024-09-13 | 1.180 | 1.310 | 1.180 | 1.240 | 1.240 | 3,479,908 |
| 2024-09-12 | 1.170 | 1.190 | 1.170 | 1.180 | 1.180 | 212,303 |
| 2024-09-11 | 1.190 | 1.200 | 1.150 | 1.170 | 1.170 | 807,805 |
| 2024-09-10 | 1.200 | 1.210 | 1.160 | 1.170 | 1.170 | 534,700 |
| 2024-09-09 | 1.220 | 1.220 | 1.200 | 1.210 | 1.210 | 519,208 |
| 2024-09-06 | 1.210 | 1.230 | 1.190 | 1.220 | 1.220 | 1,093,400 |
| 2024-09-05 | 1.200 | 1.220 | 1.190 | 1.210 | 1.210 | 492,614 |
| 2024-09-04 | 1.190 | 1.220 | 1.180 | 1.200 | 1.200 | 319,600 |
| 2024-09-03 | 1.190 | 1.200 | 1.170 | 1.190 | 1.190 | 172,823 |
| 2024-09-02 | 1.180 | 1.190 | 1.170 | 1.190 | 1.190 | 159,300 |
| 2024-08-30 | 1.180 | 1.180 | 1.170 | 1.180 | 1.180 | 26,900 |
| 2024-08-29 | 1.180 | 1.190 | 1.180 | 1.180 | 1.180 | 32,100 |
| 2024-08-28 | 1.180 | 1.190 | 1.160 | 1.190 | 1.190 | 158,107 |
| 2024-08-27 | 1.190 | 1.190 | 1.150 | 1.180 | 1.180 | 298,900 |
| 2024-08-26 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 126,748 |
| 2024-08-23 | 1.200 | 1.210 | 1.160 | 1.190 | 1.190 | 534,534 |
| 2024-08-22 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 99,100 |
| 2024-08-21 | 1.190 | 1.210 | 1.170 | 1.190 | 1.190 | 292,607 |
| 2024-08-20 | 1.210 | 1.220 | 1.170 | 1.190 | 1.190 | 323,900 |
| 2024-08-19 | 1.210 | 1.220 | 1.190 | 1.200 | 1.200 | 91,700 |
| 2024-08-16 | 1.240 | 1.240 | 1.200 | 1.210 | 1.210 | 111,101 |
| 2024-08-15 | 1.230 | 1.230 | 1.200 | 1.220 | 1.220 | 97,907 |
| 2024-08-14 | 1.240 | 1.250 | 1.200 | 1.240 | 1.240 | 513,212 |
| 2024-08-13 | 1.280 | 1.280 | 1.230 | 1.250 | 1.250 | 133,000 |
| 2024-08-09 | 1.250 | 1.280 | 1.230 | 1.280 | 1.280 | 122,504 |
| 2024-08-08 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 107,400 |
| 2024-08-07 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 121,800 |
| 2024-08-06 | 1.230 | 1.240 | 1.210 | 1.230 | 1.230 | 32,900 |
| 2024-08-05 | 1.240 | 1.260 | 1.220 | 1.240 | 1.240 | 134,802 |
| 2024-08-02 | 1.270 | 1.270 | 1.240 | 1.240 | 1.240 | 40,700 |
| 2024-08-01 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 48,609 |
| 2024-07-31 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 12,814 |
| 2024-07-30 | 1.300 | 1.310 | 1.290 | 1.290 | 1.290 | 20,503 |
| 2024-07-26 | 1.240 | 1.300 | 1.240 | 1.300 | 1.300 | 227,600 |
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.