Alpha Divisions PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.110	1.220	1.110	1.200	0.753	38,565,247
2023-05-08	1.090	1.120	1.080	1.110	0.697	5,945,015
2023-05-03	1.080	1.090	1.010	1.070	0.672	11,258,368
2023-05-02	1.080	1.110	1.080	1.100	0.690	1,575,316
2023-04-28	1.100	1.130	1.100	1.100	0.690	1,587,602
2023-04-27	1.110	1.140	1.060	1.100	0.690	10,005,567
2023-04-26	1.130	1.140	1.110	1.120	0.703	1,772,844
2023-04-25	1.140	1.160	1.120	1.130	0.709	3,554,643
2023-04-24	1.180	1.200	1.140	1.150	0.722	13,769,151
2023-04-21	1.200	1.230	1.170	1.200	0.753	4,592,841
2023-04-20	1.240	1.240	1.200	1.200	0.753	4,051,977
2023-04-19	1.210	1.250	1.210	1.230	0.772	9,619,368
2023-04-18	1.240	1.240	1.170	1.210	0.759	10,982,234
2023-04-17	1.290	1.290	1.220	1.230	0.772	10,149,454
2023-04-12	1.270	1.300	1.240	1.300	0.816	7,817,398
2023-04-11	1.280	1.290	1.240	1.270	0.797	10,123,194
2023-04-10	1.250	1.270	1.220	1.270	0.797	20,865,618
2023-04-07	1.190	1.240	1.180	1.230	0.772	12,337,837
2023-04-05	1.190	1.190	1.170	1.190	0.747	6,003,639
2023-04-04	1.210	1.210	1.170	1.180	0.741	5,427,925
2023-04-03	1.180	1.230	1.180	1.210	0.759	10,111,465
2023-03-31	1.130	1.200	1.130	1.200	0.753	23,646,237
2023-03-30	1.160	1.180	1.120	1.120	0.703	10,444,031
2023-03-29	1.130	1.170	1.130	1.150	0.722	9,792,542
2023-03-28	1.150	1.150	1.120	1.130	0.709	3,532,782
2023-03-27	1.170	1.180	1.140	1.150	0.722	7,552,860
2023-03-24	1.110	1.280	1.110	1.160	0.728	30,923,223
2023-03-23	1.070	1.100	1.070	1.100	0.690	7,164,280
2023-03-22	1.120	1.130	1.080	1.080	0.678	4,517,091
2023-03-21	1.120	1.140	1.110	1.110	0.697	3,835,738
2023-03-20	1.080	1.110	1.070	1.110	0.697	7,015,525
2023-03-17	1.070	1.100	1.060	1.070	0.672	2,447,450
2023-03-16	1.040	1.090	1.030	1.060	0.665	6,209,216
2023-03-15	1.040	1.090	1.040	1.070	0.672	10,761,922
2023-03-14	1.070	1.100	1.020	1.020	0.640	11,114,645
2023-03-13	1.120	1.120	1.070	1.070	0.672	9,614,286
2023-03-10	1.150	1.170	1.120	1.130	0.709	13,325,132
2023-03-09	1.170	1.180	1.150	1.150	0.722	8,375,016
2023-03-08	1.180	1.180	1.160	1.170	0.734	4,461,868
2023-03-07	1.190	1.210	1.180	1.180	0.741	3,865,349
2023-03-03	1.160	1.190	1.160	1.180	0.741	10,917,041
2023-03-02	1.210	1.220	1.170	1.180	0.741	8,568,387
2023-03-01	1.250	1.250	1.190	1.200	0.753	12,531,093
2023-02-28	1.300	1.320	1.260	1.260	0.791	13,684,433
2023-02-27	1.340	1.370	1.280	1.290	0.810	22,747,330
2023-02-24	1.380	1.420	1.350	1.370	0.860	39,801,162
2023-02-23	1.350	1.360	1.310	1.360	0.854	23,576,888
2023-02-22	1.400	1.400	1.340	1.350	0.847	20,989,178
2023-02-21	1.400	1.410	1.350	1.370	0.860	23,632,899
2023-02-20	1.320	1.400	1.320	1.380	0.866	36,274,740
2023-02-17	1.250	1.350	1.240	1.330	0.835	28,564,626
2023-02-16	1.260	1.270	1.220	1.250	0.784	8,120,170
2023-02-15	1.320	1.330	1.220	1.260	0.791	19,350,443
2023-02-14	1.330	1.390	1.310	1.320	0.828	35,988,166
2023-02-13	1.250	1.360	1.250	1.340	0.841	65,544,347
2023-02-10	1.240	1.250	1.220	1.240	0.778	8,488,873
2023-02-09	1.220	1.240	1.200	1.220	0.766	5,738,416
2023-02-08	1.250	1.290	1.220	1.220	0.766	36,778,651
2023-02-07	1.150	1.240	1.150	1.240	0.778	42,236,789
2023-02-06	1.150	1.160	1.150	1.150	0.722	3,950,711

← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.