Alpha Divisions PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1.640 | 1.650 | 1.600 | 1.600 | 1.004 | 14,133,034 |
| 2022-05-10 | 1.600 | 1.660 | 1.590 | 1.640 | 1.029 | 22,606,768 |
| 2022-05-09 | 1.780 | 1.790 | 1.600 | 1.610 | 1.010 | 96,601,708 |
| 2022-05-06 | 1.780 | 1.820 | 1.770 | 1.780 | 1.117 | 23,137,561 |
| 2022-05-05 | 1.870 | 1.880 | 1.830 | 1.840 | 1.155 | 13,790,751 |
| 2022-05-03 | 1.900 | 1.910 | 1.830 | 1.850 | 1.161 | 31,916,447 |
| 2022-04-29 | 1.910 | 1.920 | 1.860 | 1.910 | 1.199 | 21,110,634 |
| 2022-04-28 | 1.840 | 1.910 | 1.840 | 1.890 | 1.186 | 17,446,390 |
| 2022-04-27 | 1.840 | 1.870 | 1.830 | 1.840 | 1.155 | 15,594,589 |
| 2022-04-26 | 1.920 | 1.920 | 1.830 | 1.880 | 1.180 | 29,638,068 |
| 2022-04-25 | 1.890 | 1.930 | 1.880 | 1.900 | 1.192 | 10,738,888 |
| 2022-04-22 | 1.900 | 1.930 | 1.900 | 1.910 | 1.199 | 8,391,668 |
| 2022-04-21 | 1.940 | 1.950 | 1.910 | 1.910 | 1.199 | 8,779,685 |
| 2022-04-20 | 1.890 | 1.940 | 1.890 | 1.930 | 1.211 | 9,671,883 |
| 2022-04-19 | 1.890 | 1.910 | 1.870 | 1.890 | 1.186 | 19,233,496 |
| 2022-04-18 | 1.950 | 1.960 | 1.860 | 1.900 | 1.192 | 36,469,065 |
| 2022-04-12 | 1.990 | 2.000 | 1.970 | 1.980 | 1.243 | 36,434,968 |
| 2022-04-11 | 2.020 | 2.060 | 1.970 | 2.020 | 1.268 | 110,024,371 |
| 2022-04-08 | 2.080 | 2.100 | 2.040 | 2.060 | 1.293 | 67,503,512 |
| 2022-04-07 | 2.060 | 2.060 | 2.000 | 2.060 | 1.293 | 93,509,049 |
| 2022-04-05 | 2.100 | 2.180 | 2.040 | 2.060 | 1.293 | 289,522,750 |
| 2022-04-04 | 2.080 | 2.120 | 2.020 | 2.100 | 1.318 | 173,676,878 |
| 2022-04-01 | 1.940 | 2.100 | 1.930 | 2.080 | 1.305 | 508,872,420 |
| 2022-03-31 | 1.950 | 1.970 | 1.930 | 1.930 | 1.211 | 34,426,366 |
| 2022-03-30 | 2.000 | 2.020 | 1.930 | 1.940 | 1.217 | 168,945,303 |
| 2022-03-29 | 1.950 | 1.980 | 1.940 | 1.970 | 1.236 | 71,489,008 |
| 2022-03-28 | 1.930 | 1.960 | 1.920 | 1.950 | 1.224 | 47,610,472 |
| 2022-03-25 | 1.980 | 1.990 | 1.910 | 1.930 | 1.211 | 111,410,712 |
| 2022-03-24 | 1.920 | 1.980 | 1.890 | 1.960 | 1.230 | 147,185,979 |
| 2022-03-23 | 1.870 | 1.940 | 1.860 | 1.930 | 1.211 | 140,126,779 |
| 2022-03-22 | 1.870 | 1.880 | 1.820 | 1.860 | 1.167 | 29,462,784 |
| 2022-03-21 | 1.880 | 1.900 | 1.870 | 1.870 | 1.174 | 16,209,200 |
| 2022-03-18 | 1.890 | 1.900 | 1.870 | 1.880 | 1.180 | 14,578,735 |
| 2022-03-17 | 1.900 | 1.920 | 1.880 | 1.880 | 1.180 | 20,214,133 |
| 2022-03-16 | 1.890 | 1.910 | 1.880 | 1.890 | 1.186 | 37,544,198 |
| 2022-03-15 | 1.900 | 1.950 | 1.840 | 1.840 | 1.155 | 150,675,386 |
| 2022-03-14 | 1.820 | 1.880 | 1.790 | 1.870 | 1.174 | 28,045,688 |
| 2022-03-11 | 1.770 | 1.810 | 1.770 | 1.810 | 1.136 | 10,787,171 |
| 2022-03-10 | 1.820 | 1.830 | 1.770 | 1.770 | 1.111 | 38,045,033 |
| 2022-03-09 | 1.780 | 1.800 | 1.740 | 1.800 | 1.130 | 37,433,927 |
| 2022-03-08 | 1.840 | 1.860 | 1.690 | 1.750 | 1.098 | 172,350,927 |
| 2022-03-07 | 1.860 | 1.920 | 1.820 | 1.850 | 1.161 | 132,613,433 |
| 2022-03-04 | 2.060 | 2.080 | 1.920 | 1.920 | 1.205 | 157,588,308 |
| 2022-03-03 | 1.990 | 2.100 | 1.990 | 2.100 | 1.318 | 69,873,366 |
| 2022-03-02 | 1.990 | 2.020 | 1.960 | 1.970 | 1.236 | 16,741,587 |
| 2022-03-01 | 1.970 | 2.040 | 1.970 | 2.000 | 1.255 | 18,488,218 |
| 2022-02-28 | 1.980 | 1.990 | 1.950 | 1.960 | 1.230 | 20,986,023 |
| 2022-02-25 | 1.920 | 2.020 | 1.920 | 2.000 | 1.255 | 53,030,431 |
| 2022-02-24 | 1.940 | 1.950 | 1.840 | 1.870 | 1.174 | 60,457,236 |
| 2022-02-23 | 1.950 | 1.980 | 1.930 | 1.940 | 1.217 | 19,033,672 |
| 2022-02-22 | 1.910 | 1.960 | 1.910 | 1.940 | 1.217 | 22,631,148 |
| 2022-02-21 | 1.990 | 2.000 | 1.930 | 1.940 | 1.217 | 37,751,033 |
| 2022-02-18 | 2.020 | 2.060 | 1.980 | 2.000 | 1.255 | 43,755,168 |
| 2022-02-17 | 2.060 | 2.080 | 2.000 | 2.000 | 1.255 | 81,963,220 |
| 2022-02-15 | 1.970 | 2.040 | 1.960 | 2.040 | 1.280 | 101,126,439 |
| 2022-02-14 | 1.920 | 1.990 | 1.880 | 1.930 | 1.211 | 65,557,699 |
| 2022-02-11 | 1.920 | 1.990 | 1.890 | 1.930 | 1.211 | 84,124,000 |
| 2022-02-10 | 2.040 | 2.040 | 1.910 | 1.930 | 1.211 | 95,024,626 |
| 2022-02-09 | 2.040 | 2.100 | 2.020 | 2.040 | 1.280 | 53,098,155 |
| 2022-02-08 | 2.060 | 2.080 | 2.000 | 2.040 | 1.280 | 59,175,748 |
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.