Alpha Divisions PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.370	1.370	1.300	1.300	0.816	23,267,335
2022-08-09	1.420	1.430	1.360	1.370	0.860	46,103,071
2022-08-08	1.320	1.400	1.320	1.370	0.860	40,088,312
2022-08-05	1.280	1.320	1.280	1.310	0.822	10,659,423
2022-08-04	1.280	1.310	1.280	1.280	0.803	10,604,701
2022-08-03	1.290	1.290	1.260	1.270	0.797	8,001,745
2022-08-02	1.280	1.330	1.280	1.290	0.810	24,106,869
2022-08-01	1.270	1.300	1.270	1.280	0.803	17,719,276
2022-07-27	1.240	1.270	1.240	1.260	0.791	10,534,159
2022-07-26	1.270	1.280	1.230	1.240	0.778	11,998,159
2022-07-25	1.270	1.280	1.250	1.280	0.803	4,514,108
2022-07-22	1.290	1.320	1.240	1.260	0.791	22,977,462
2022-07-21	1.260	1.280	1.250	1.280	0.803	5,152,591
2022-07-20	1.270	1.310	1.260	1.260	0.791	11,146,828
2022-07-19	1.290	1.290	1.240	1.260	0.791	10,475,496
2022-07-18	1.290	1.320	1.260	1.290	0.810	12,385,020
2022-07-15	1.280	1.300	1.240	1.280	0.803	6,952,780
2022-07-14	1.310	1.340	1.260	1.280	0.803	11,613,319
2022-07-12	1.330	1.350	1.290	1.320	0.828	8,430,524
2022-07-11	1.340	1.350	1.320	1.330	0.835	5,525,634
2022-07-08	1.380	1.400	1.340	1.350	0.847	6,201,408
2022-07-07	1.340	1.390	1.340	1.380	0.866	14,210,797
2022-07-06	1.380	1.400	1.290	1.360	0.854	44,430,027
2022-07-05	1.440	1.460	1.370	1.400	0.879	23,594,002
2022-07-04	1.520	1.530	1.410	1.440	0.904	17,985,295
2022-07-01	1.530	1.550	1.500	1.520	0.954	15,547,123
2022-06-30	1.600	1.610	1.530	1.580	0.992	30,418,198
2022-06-29	1.610	1.620	1.590	1.590	0.998	13,172,475
2022-06-28	1.580	1.620	1.570	1.600	1.004	16,493,814
2022-06-27	1.600	1.610	1.560	1.570	0.985	9,852,538
2022-06-24	1.580	1.610	1.570	1.590	0.998	8,360,689
2022-06-23	1.570	1.580	1.550	1.570	0.985	5,390,011
2022-06-22	1.610	1.610	1.550	1.560	0.979	10,161,918
2022-06-21	1.570	1.610	1.560	1.600	1.004	11,406,244
2022-06-20	1.600	1.600	1.530	1.550	0.973	12,823,486
2022-06-17	1.540	1.590	1.540	1.580	0.992	8,593,886
2022-06-16	1.620	1.630	1.560	1.570	0.985	17,478,898
2022-06-15	1.650	1.660	1.580	1.600	1.004	18,155,353
2022-06-14	1.660	1.680	1.650	1.650	1.036	12,019,517
2022-06-13	1.670	1.680	1.640	1.670	1.048	18,951,591
2022-06-10	1.720	1.750	1.710	1.720	1.079	17,134,240
2022-06-09	1.760	1.810	1.740	1.750	1.098	61,125,881
2022-06-08	1.700	1.740	1.700	1.710	1.073	15,816,881
2022-06-07	1.710	1.730	1.680	1.700	1.067	12,465,155
2022-06-06	1.710	1.730	1.690	1.710	1.073	11,831,030
2022-06-02	1.740	1.750	1.710	1.710	1.073	50,128,323
2022-06-01	1.660	1.700	1.650	1.670	1.048	33,130,312
2022-05-31	1.670	1.670	1.640	1.650	1.036	7,738,681
2022-05-30	1.630	1.670	1.630	1.660	1.042	12,922,698
2022-05-27	1.650	1.660	1.620	1.630	1.023	10,032,015
2022-05-26	1.620	1.680	1.620	1.640	1.029	20,986,023
2022-05-25	1.620	1.640	1.590	1.610	1.010	19,141,950
2022-05-24	1.610	1.640	1.590	1.610	1.010	10,331,112
2022-05-23	1.640	1.640	1.600	1.610	1.010	6,591,372
2022-05-20	1.630	1.640	1.610	1.630	1.023	9,014,566
2022-05-19	1.610	1.630	1.590	1.610	1.010	16,213,343
2022-05-18	1.630	1.670	1.620	1.660	1.042	27,814,472
2022-05-17	1.560	1.630	1.550	1.600	1.004	18,545,584
2022-05-13	1.590	1.620	1.540	1.550	0.973	39,074,114
2022-05-12	1.610	1.610	1.490	1.510	0.948	40,938,504

← NewerPage 18 of 21 · 1,212 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.