Alpha Divisions PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.080	2.100	2.060	2.060	1.293	33,852,707
2022-02-04	2.100	2.120	2.040	2.080	1.305	58,288,488
2022-02-03	2.180	2.200	2.120	2.120	1.330	65,217,488
2022-02-02	2.120	2.180	2.100	2.180	1.368	60,614,675
2022-02-01	2.200	2.200	2.080	2.120	1.330	143,174,017
2022-01-31	2.080	2.220	2.080	2.220	1.393	206,070,895
2022-01-28	2.040	2.120	2.040	2.040	1.280	72,455,464
2022-01-27	2.060	2.060	1.980	2.040	1.280	69,622,228
2022-01-26	2.020	2.100	2.000	2.080	1.305	59,322,350
2022-01-25	2.060	2.060	1.950	1.990	1.249	159,138,468
2022-01-24	2.060	2.140	2.040	2.060	1.293	84,087,187
2022-01-21	2.020	2.100	2.020	2.060	1.293	56,966,049
2022-01-20	2.120	2.120	2.020	2.020	1.268	60,717,293
2022-01-19	2.020	2.140	2.000	2.100	1.318	120,040,602
2022-01-18	2.140	2.180	2.000	2.000	1.255	145,114,895
2022-01-17	2.220	2.220	2.120	2.120	1.330	86,123,838
2022-01-14	2.160	2.240	2.160	2.200	1.381	116,245,529
2022-01-13	2.200	2.240	2.100	2.160	1.356	157,410,147
2022-01-12	2.280	2.280	2.160	2.180	1.368	121,107,919
2022-01-11	2.400	2.420	2.040	2.200	1.381	372,005,287
2022-01-10	2.120	2.320	2.120	2.320	1.456	304,517,871
2022-01-07	2.160	2.200	2.040	2.080	1.305	328,197,843
2022-01-06	1.910	2.080	1.880	2.040	1.280	292,533,188
2022-01-05	1.880	1.950	1.850	1.920	1.205	149,056,096
2022-01-04	1.830	1.880	1.800	1.870	1.174	122,102,586
2021-12-30	1.810	1.840	1.790	1.800	1.130	46,896,903
2021-12-29	1.840	1.880	1.770	1.810	1.136	118,668,763
2021-12-28	1.950	2.040	1.720	1.820	1.142	538,032,948
2021-12-27	1.800	1.960	1.780	1.960	1.230	419,326,863
2021-12-24	1.830	1.840	1.760	1.780	1.117	266,699,108
2021-12-23	1.690	1.820	1.690	1.820	1.142	397,279,900
2021-12-22	1.670	1.680	1.650	1.670	1.048	23,838,699
2021-12-21	1.670	1.690	1.630	1.650	1.036	80,030,464
2021-12-20	1.690	1.770	1.630	1.640	1.029	412,237,399
2021-12-17	1.670	1.680	1.660	1.660	1.042	9,839,997
2021-12-16	1.640	1.690	1.640	1.660	1.042	24,191,181
2021-12-15	1.660	1.670	1.640	1.640	1.029	11,680,325
2021-12-14	1.630	1.670	1.610	1.660	1.042	18,952,881
2021-12-13	1.650	1.660	1.620	1.630	1.023	15,168,807
2021-12-09	1.680	1.680	1.650	1.650	1.036	25,659,906
2021-12-08	1.690	1.730	1.680	1.680	1.054	77,825,545
2021-12-07	1.680	1.690	1.670	1.670	1.048	24,881,961
2021-12-03	1.700	1.720	1.660	1.670	1.048	110,776,016
2021-12-02	1.640	1.700	1.630	1.690	1.061	76,888,569
2021-12-01	1.680	1.690	1.630	1.640	1.029	116,994,622
2021-11-30	1.610	1.690	1.610	1.650	1.036	198,496,049
2021-11-29	1.590	1.620	1.590	1.590	0.998	16,036,624
2021-11-26	1.640	1.640	1.590	1.610	1.010	32,149,737
2021-11-25	1.640	1.650	1.620	1.630	1.023	11,813,541
2021-11-24	1.630	1.660	1.610	1.630	1.023	34,929,431
2021-11-23	1.640	1.650	1.610	1.620	1.017	35,713,748
2021-11-22	1.600	1.660	1.590	1.630	1.023	73,981,553
2021-11-19	1.610	1.620	1.570	1.570	0.985	16,667,968
2021-11-18	1.620	1.640	1.580	1.590	0.998	50,688,626
2021-11-17	1.520	1.630	1.520	1.610	1.010	96,677,236
2021-11-16	1.520	1.520	1.500	1.520	0.954	4,566,800
2021-11-15	1.540	1.540	1.510	1.510	0.948	5,473,499
2021-11-12	1.530	1.550	1.530	1.550	0.973	3,030,989
2021-11-11	1.530	1.550	1.530	1.530	0.960	4,982,862
2021-11-10	1.500	1.530	1.490	1.520	0.954	6,155,515

← NewerPage 20 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.