Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Alla Public Company Limited (ALLA.BK)

1.3300
+0.0100
+(0.76%)
As of 11:42:50 AM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 6, 20251.32001.33001.32001.33001.3300203,463
May 2, 20251.32001.33001.31001.32001.32001,078,800
Apr 30, 20251.33001.33001.32001.33001.3300449,800
Apr 29, 20251.32001.34001.32001.33001.3300509,800
Apr 28, 20251.33001.34001.33001.33001.3300169,400
Apr 25, 20251.33001.33001.31001.33001.3300231,300
Apr 24, 20251.32001.34001.31001.32001.3200653,600
Apr 23, 20251.31001.33001.30001.32001.3200392,000
Apr 22, 20251.31001.31001.30001.31001.3100280,000
Apr 21, 20251.33001.33001.31001.31001.3100160,800
Apr 18, 20251.31001.33001.30001.33001.3300201,900
Apr 17, 20251.29001.31001.29001.30001.3000237,000
Apr 16, 20251.26001.29001.26001.29001.2900221,700
Apr 11, 20251.28001.28001.25001.26001.2600346,700
Apr 10, 20251.28001.30001.25001.28001.2800321,100
Apr 9, 20251.24001.25001.23001.25001.2500348,500
Apr 8, 20251.30001.30001.22001.24001.24001,576,300
Apr 4, 20251.33001.33001.30001.30001.3000468,100
Apr 3, 20251.31001.33001.31001.33001.3300266,000
Apr 2, 20251.32001.33001.32001.33001.3300111,700
Apr 1, 20251.32001.33001.32001.33001.3300168,400
Mar 31, 20251.31001.32001.30001.31001.3100500,900
Mar 28, 20251.34001.34001.32001.32001.3200249,100
Mar 27, 20251.33001.34001.33001.34001.3400206,100
Mar 26, 20251.33001.35001.33001.34001.3400127,000
Mar 25, 20251.34001.34001.33001.34001.340091,100
Mar 24, 20251.33001.34001.31001.34001.3400574,900
Mar 21, 20251.36001.36001.31001.34001.3400746,000
Mar 20, 20251.36001.36001.34001.35001.3500455,500
Mar 19, 20251.34001.36001.33001.36001.3600877,600
Mar 18, 20251.33001.34001.32001.33001.3300270,500
Mar 17, 20251.33001.33001.32001.33001.3300390,400
Mar 14, 20251.32001.33001.32001.33001.3300471,200
Mar 13, 20251.34001.34001.32001.32001.3200682,400
Mar 12, 20251.35001.35001.33001.34001.3400626,400
Mar 11, 20251.35001.35001.33001.35001.3500816,100
Mar 10, 20251.36001.36001.34001.34001.3400234,900
Mar 7, 20251.36001.36001.34001.35001.3500364,300
Mar 6, 20251.36001.37001.35001.36001.3600459,800
Mar 5, 20251.36001.37001.35001.36001.3600746,100
Mar 4, 20251.37001.37001.34001.35001.3500669,800
Mar 3, 20251.37001.39001.33001.35001.35001,658,100
Feb 28, 20251.36001.38001.35001.37001.37001,981,800
Feb 27, 20251.39001.39001.36001.38001.3800909,700
Feb 26, 20251.38001.41001.37001.39001.39001,206,900
Feb 25, 20251.45001.45001.37001.38001.38004,170,900
Feb 24, 20251.49001.51001.49001.50001.5000346,400
Feb 21, 20251.47001.51001.47001.50001.5000548,900
Feb 20, 20251.48001.49001.47001.48001.4800335,300
Feb 19, 20251.46001.48001.45001.47001.4700344,700
Feb 18, 20251.45001.47001.45001.46001.4600163,200
Feb 17, 20251.43001.45001.43001.45001.4500160,200
Feb 14, 20251.42001.48001.41001.43001.4300327,900
Feb 13, 20251.44001.46001.41001.42001.4200790,300
Feb 11, 20251.50001.50001.42001.44001.4400947,300
Feb 10, 20251.48001.51001.47001.49001.4900471,400
Feb 7, 20251.43001.47001.39001.47001.47001,446,100
Feb 6, 20251.40001.42001.38001.41001.4100645,900
Feb 5, 20251.45001.47001.40001.41001.41002,058,800
Feb 4, 20251.52001.52001.44001.47001.47001,924,300
Feb 3, 20251.52001.52001.46001.49001.4900861,100
Jan 31, 20251.53001.54001.51001.53001.5300185,600
Jan 30, 20251.53001.54001.51001.53001.5300376,600
Jan 29, 20251.58001.59001.51001.52001.52002,484,100
Jan 28, 20251.54001.58001.54001.57001.5700890,500
Jan 27, 20251.53001.55001.52001.54001.5400377,400
Jan 24, 20251.50001.55001.50001.53001.5300512,500
Jan 23, 20251.53001.55001.49001.51001.51001,198,700
Jan 22, 20251.49001.54001.49001.53001.5300578,800
Jan 21, 20251.48001.50001.48001.49001.4900317,100
Jan 20, 20251.49001.54001.46001.48001.48001,708,900
Jan 17, 20251.48001.52001.47001.50001.5000480,800
Jan 16, 20251.45001.51001.45001.48001.4800769,000
Jan 15, 20251.51001.51001.45001.45001.45001,574,200
Jan 14, 20251.52001.53001.47001.49001.4900403,700
Jan 13, 20251.51001.52001.50001.52001.5200376,400
Jan 10, 20251.48001.53001.48001.53001.5300962,600
Jan 9, 20251.52001.52001.45001.48001.48002,894,700
Jan 8, 20251.58001.59001.48001.52001.52004,683,700
Jan 7, 20251.55001.58001.53001.58001.58001,145,400
Jan 6, 20251.57001.58001.52001.54001.54001,111,900
Jan 3, 20251.55001.57001.54001.57001.5700415,800
Jan 2, 20251.55001.58001.52001.55001.55001,282,700
Dec 30, 20241.56001.58001.52001.54001.54001,253,400
Dec 27, 20241.60001.63001.55001.56001.56003,251,300
Dec 26, 20241.60001.65001.60001.63001.6300656,800
Dec 25, 20241.61001.62001.59001.61001.6100522,600
Dec 24, 20241.61001.61001.58001.60001.6000446,200
Dec 23, 20241.57001.61001.56001.61001.6100825,400
Dec 20, 20241.63001.64001.54001.57001.57001,334,600
Dec 19, 20241.55001.64001.55001.61001.61001,675,000
Dec 18, 20241.52001.58001.52001.57001.57001,394,100
Dec 17, 20241.62001.65001.48001.55001.55004,250,600
Dec 16, 20241.66001.68001.56001.60001.60001,937,600
Dec 13, 20241.66001.69001.65001.67001.67001,162,500
Dec 12, 20241.68001.72001.63001.66001.66004,053,200
Dec 11, 20241.71001.72001.69001.69001.6900868,500
Dec 9, 20241.71001.74001.68001.70001.70002,607,400
Dec 6, 20241.71001.75001.67001.72001.72006,672,300
Dec 4, 20241.67001.73001.66001.70001.70004,124,000
Dec 3, 20241.69001.70001.65001.67001.67001,551,600
Dec 2, 20241.73001.74001.67001.69001.69003,082,200
Nov 29, 20241.67001.73001.66001.72001.72002,884,500
Nov 28, 20241.68001.70001.65001.67001.6700673,600
Nov 27, 20241.69001.70001.65001.70001.70001,342,000
Nov 26, 20241.69001.70001.67001.70001.70001,994,500
Nov 25, 20241.64001.69001.63001.68001.68001,275,000
Nov 22, 20241.67001.69001.62001.66001.66001,345,700
Nov 21, 20241.65001.68001.64001.65001.6500996,000
Nov 20, 20241.67001.68001.62001.63001.6300891,700
Nov 19, 20241.66001.69001.64001.67001.67001,230,500
Nov 18, 20241.67001.69001.64001.67001.67001,278,500
Nov 15, 20241.62001.66001.59001.65001.65002,636,600
Nov 14, 20241.56001.62001.55001.62001.62004,288,400
Nov 13, 20241.50001.52001.47001.51001.5100157,300
Nov 12, 20241.54001.55001.48001.48001.4800636,900
Nov 11, 20241.55001.55001.51001.54001.5400167,400
Nov 8, 20241.55001.56001.54001.55001.5500152,200
Nov 7, 20241.53001.55001.53001.55001.5500182,000
Nov 6, 20241.52001.54001.52001.54001.5400482,000
Nov 5, 20241.58001.59001.50001.52001.52001,789,700
Nov 4, 20241.56001.58001.55001.57001.5700139,100
Nov 1, 20241.57001.58001.55001.57001.5700279,200
Oct 31, 20241.54001.58001.54001.58001.5800718,800
Oct 30, 20241.54001.54001.53001.54001.540036,500
Oct 29, 20241.55001.55001.53001.54001.5400107,900
Oct 28, 20241.54001.56001.50001.54001.5400553,800
Oct 25, 20241.55001.55001.49001.54001.54001,112,200
Oct 24, 20241.51001.55001.51001.52001.5200832,500
Oct 22, 20241.56001.56001.49001.49001.49002,177,700
Oct 21, 20241.58001.58001.52001.56001.56001,176,300
Oct 18, 20241.58001.58001.56001.57001.5700374,300
Oct 17, 20241.58001.60001.55001.58001.5800798,100
Oct 16, 20241.53001.53001.53001.53001.5300-
Oct 15, 20241.58001.58001.52001.53001.53001,751,900
Oct 11, 20241.60001.61001.57001.59001.5900312,800
Oct 10, 20241.60001.62001.58001.60001.6000363,000
Oct 9, 20241.61001.61001.58001.60001.6000365,300
Oct 8, 20241.59001.61001.57001.60001.6000388,600
Oct 7, 20241.55001.59001.55001.59001.5900491,600
Oct 4, 20241.58001.61001.54001.55001.55002,505,300
Oct 3, 20241.63001.65001.60001.60001.60001,450,000
Oct 2, 20241.63001.66001.59001.63001.63002,478,400
Oct 1, 20241.68001.69001.62001.64001.64002,820,400
Sep 30, 20241.62001.68001.62001.67001.67001,270,900
Sep 27, 20241.67001.67001.67001.67001.6700-
Sep 26, 20241.69001.70001.62001.67001.67001,904,600
Sep 25, 20241.67001.70001.66001.68001.68001,558,200
Sep 24, 20241.67001.68001.63001.66001.66001,921,400
Sep 23, 20241.64001.70001.63001.67001.67002,840,000
Sep 20, 20241.60001.60001.60001.60001.6000-
Sep 19, 20241.63001.64001.58001.60001.60001,793,300
Sep 18, 20241.63001.67001.59001.62001.62001,883,200
Sep 17, 20241.64001.65001.62001.65001.6500478,200
Sep 16, 20241.62001.66001.61001.64001.64001,416,300
Sep 13, 20241.65001.65001.62001.62001.6200625,200
Sep 12, 20241.59001.66001.56001.65001.65003,531,700
Sep 11, 20241.58001.59001.56001.59001.5900336,600
Sep 10, 20241.63001.63001.55001.58001.58002,613,800
Sep 9, 20241.57001.57001.57001.57001.5700-
Sep 6, 20241.53001.59001.52001.57001.57001,768,000
Sep 5, 20241.55001.55001.51001.53001.5300498,200
Sep 4, 20241.52001.54001.51001.54001.54001,415,400
Sep 3, 20241.49001.53001.48001.53001.53001,360,100
Sep 2, 20241.53001.53001.46001.49001.49001,723,700
Aug 30, 20241.46001.53001.46001.53001.5300832,700
Aug 29, 20241.51001.51001.46001.48001.48001,267,000
Aug 28, 20241.52001.52001.47001.50001.50001,465,500
Aug 27, 20241.51001.53001.50001.53001.5300628,000
Aug 26, 20241.51001.54001.51001.53001.5300339,500
Aug 23, 20241.55001.55001.49001.52001.52002,849,300
Aug 22, 20241.59001.60001.55001.57001.5700869,100
Aug 21, 20241.57001.60001.53001.59001.59001,252,300
Aug 20, 20241.60001.61001.56001.59001.5900683,100
Aug 19, 20241.60001.60001.60001.60001.6000-
Aug 16, 20241.61001.61001.57001.60001.6000265,500
Aug 15, 20241.60001.61001.55001.60001.6000680,300
Aug 14, 20241.57001.60001.55001.59001.59001,272,200
Aug 13, 20241.55001.58001.55001.57001.5700661,300
Aug 9, 20241.50001.56001.50001.55001.5500874,700
Aug 8, 20241.50001.51001.46001.49001.4900437,700
Aug 7, 20241.51001.53001.48001.51001.5100772,800
Aug 6, 20241.44001.50001.44001.50001.50001,077,200
Aug 5, 20241.47001.47001.42001.47001.47001,210,600
Aug 2, 20241.44001.44001.44001.44001.4400-
Aug 1, 20241.47001.49001.43001.44001.4400997,900
Jul 31, 20241.45001.48001.43001.48001.4800454,200
Jul 30, 20241.53001.53001.53001.53001.5300-
Jul 26, 20241.50001.53001.47001.53001.53001,556,200
Jul 25, 20241.47001.50001.44001.49001.4900541,500
Jul 24, 20241.45001.48001.38001.46001.4600459,300
Jul 23, 20241.46001.48001.45001.45001.4500814,000
Jul 19, 20241.50001.50001.46001.46001.46001,036,100
Jul 18, 20241.49001.50001.45001.49001.49001,239,300
Jul 17, 20241.51001.55001.48001.48001.48001,841,800
Jul 16, 20241.56001.56001.52001.54001.5400715,800
Jul 15, 20241.54001.54001.54001.54001.5400-
Jul 12, 20241.54001.54001.54001.54001.5400-
Jul 11, 20241.55001.55001.53001.54001.5400159,400
Jul 10, 20241.53001.55001.52001.54001.5400465,200
Jul 9, 20241.54001.54001.54001.54001.5400-
Jul 8, 20241.51001.56001.51001.54001.5400181,800
Jul 5, 20241.53001.56001.49001.52001.5200723,600
Jul 4, 20241.50001.54001.49001.51001.5100405,900
Jul 3, 20241.53001.53001.47001.49001.49002,046,500
Jul 2, 20241.50001.54001.49001.52001.5200445,500
Jul 1, 20241.54001.54001.50001.50001.50001,064,900
Jun 28, 20241.58001.58001.52001.55001.5500923,100
Jun 27, 20241.55001.60001.54001.58001.5800854,100
Jun 26, 20241.58001.58001.58001.58001.5800-
Jun 25, 20241.60001.60001.55001.58001.58001,579,300
Jun 24, 20241.58001.58001.58001.58001.5800-
Jun 21, 20241.52001.58001.51001.58001.5800974,200
Jun 20, 20241.54001.54001.49001.52001.5200444,500
Jun 19, 20241.49001.53001.47001.53001.53001,671,600
Jun 18, 20241.57001.57001.57001.57001.5700-
Jun 17, 20241.59001.59001.53001.57001.57001,212,200
Jun 14, 20241.55001.59001.55001.58001.5800268,600
Jun 13, 20241.55001.59001.55001.55001.5500575,600
Jun 12, 20241.59001.59001.54001.55001.5500957,300
Jun 11, 20241.58001.61001.57001.59001.5900391,500
Jun 10, 20241.59001.59001.57001.59001.5900269,000
Jun 7, 20241.58001.60001.56001.59001.5900366,400
Jun 6, 20241.56001.59001.55001.57001.5700455,000
Jun 5, 20241.56001.59001.55001.55001.5500572,500
Jun 4, 20241.62001.62001.56001.57001.57001,455,400
May 31, 20241.58001.62001.58001.62001.6200838,100
May 30, 20241.60001.60001.57001.58001.5800706,700
May 29, 20241.60001.64001.58001.61001.61003,362,400
May 28, 20241.63001.65001.59001.61001.61003,310,400
May 27, 20241.58001.62001.56001.62001.62001,144,400
May 24, 20241.58001.59001.57001.59001.5900420,200
May 23, 20241.59001.60001.58001.59001.59001,001,400
May 21, 20241.65001.66001.56001.59001.59002,969,400
May 20, 20241.59001.59001.59001.59001.5900-
May 17, 20241.59001.62001.57001.59001.59001,085,500
May 16, 20241.57001.57001.57001.57001.5700-
May 15, 20241.50001.59001.50001.57001.57002,616,500
May 14, 20241.57001.57001.50001.53001.53002,512,100
May 13, 20241.56001.62001.49001.56001.56005,656,100
May 10, 20241.55001.59001.32001.57001.57008,334,800
May 9, 2024 0.12 Dividend
May 9, 20241.70001.73001.66001.66001.66003,799,500
May 8, 20241.79001.83001.77001.81001.69005,849,000
May 7, 20241.76001.76001.76001.76001.6433-