Skip to main content
Alpha Divisions PCL (BKK:ALPHAX)
Thailand flag Thailand · Delayed Price · Currency is THB
0.350
0.00 (0.00%)
At close: Dec 4, 2025

Alpha Divisions PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.340.350.340.350.35-460,800
Dec 3, 20250.340.350.340.350.356.06%1,498,500
Dec 2, 20250.360.360.330.330.33-5.71%4,594,700
Dec 1, 20250.340.360.340.350.35-2.78%1,766,500
Nov 28, 20250.360.370.340.360.36-6,898,100
Nov 27, 20250.360.370.340.360.362.86%3,832,180
Nov 26, 20250.350.350.340.350.35-2,137,500
Nov 25, 20250.350.360.330.350.352.94%9,647,625
Nov 24, 20250.340.350.340.340.34-1,585,300
Nov 21, 20250.340.340.330.340.343.03%3,656,300
Nov 20, 20250.340.350.330.330.33-2.94%3,988,912
Nov 19, 20250.340.350.330.340.34-3,029,309
Nov 18, 20250.340.350.330.340.34-2.86%5,657,708
Nov 17, 20250.340.350.330.350.356.06%1,924,625
Nov 14, 20250.340.350.330.330.33-2.94%2,987,538
Nov 13, 20250.320.350.320.340.346.25%2,326,504
Nov 12, 20250.340.350.320.320.32-8.57%3,645,300
Nov 11, 20250.340.350.330.350.352.94%3,239,102
Nov 10, 20250.350.350.330.340.34-2.86%2,774,610
Nov 7, 20250.330.350.320.350.356.06%5,192,357
Nov 6, 20250.330.330.320.330.33-475,900
Nov 5, 20250.320.330.310.330.336.45%2,565,422
Nov 4, 20250.310.320.300.310.313.33%1,324,100
Nov 3, 20250.330.340.300.300.30-6.25%1,525,236
Oct 31, 20250.310.330.310.320.323.23%1,193,030
Oct 30, 20250.300.310.300.310.316.90%696,601
Oct 29, 20250.330.330.290.290.29-9.38%5,805,606
Oct 28, 20250.330.340.320.320.32-1,090,901
Oct 27, 20250.340.340.320.320.32-5.88%2,782,553
Oct 24, 20250.340.350.330.340.34-2.86%2,705,726
Oct 22, 20250.350.350.340.350.35-505,500
Oct 21, 20250.350.350.340.350.35-747,656
Oct 20, 20250.350.350.340.350.352.94%401,210
Oct 17, 20250.360.360.330.340.34-5.56%2,866,500
Oct 16, 20250.350.360.350.360.36-948,500
Oct 15, 20250.350.360.340.360.365.88%1,268,417
Oct 14, 20250.360.360.340.340.34-5.56%1,582,712
Oct 10, 20250.370.370.340.360.36-3,536,200
Oct 9, 20250.360.370.350.360.36-2.70%1,738,905
Oct 8, 20250.370.370.360.370.37-1,333,800
Oct 7, 20250.360.370.350.370.372.78%1,873,258
Oct 6, 20250.360.370.360.360.36-1,324,765
Oct 3, 20250.360.370.350.360.36-2.70%4,157,000
Oct 2, 20250.370.380.360.370.37-1,145,103
Oct 1, 20250.380.380.360.370.37-1,323,900
Sep 30, 20250.380.380.360.370.37-2.63%2,024,501
Sep 29, 20250.370.380.360.380.38-3,973,100
Sep 26, 20250.380.380.370.380.38-166,200
Sep 25, 20250.370.380.360.380.382.70%1,996,806
Sep 24, 20250.370.380.360.370.37-2,813,901
Sep 23, 20250.380.380.370.370.37-2.63%2,215,400
Sep 22, 20250.390.390.370.380.38-2,789,600
Sep 19, 20250.390.390.380.380.38-2.56%2,387,805
Sep 18, 20250.380.390.380.390.39-2,035,000
Sep 17, 20250.390.390.380.390.39-3,091,700
Sep 16, 20250.390.390.380.390.392.63%2,120,900
Sep 15, 20250.400.400.380.380.38-2.56%876,200
Sep 12, 20250.390.400.390.390.39-1,558,000
Sep 11, 20250.390.400.380.390.39-2.50%3,942,501
Sep 10, 20250.390.400.380.400.40-4,011,231
Sep 9, 20250.390.400.380.400.402.56%2,821,430
Sep 8, 20250.390.400.390.390.392.63%3,413,614
Sep 5, 20250.390.400.380.380.38-2.56%2,311,045
Sep 4, 20250.390.400.390.390.39-1,132,062
Sep 3, 20250.390.400.380.390.39-1,312,648
Sep 2, 20250.390.400.380.390.392.63%3,632,502
Sep 1, 20250.390.400.380.380.38-2.56%2,543,901
Aug 29, 20250.400.410.390.390.39-4.88%2,021,200
Aug 28, 20250.390.430.390.410.415.13%21,347,700
Aug 27, 20250.390.400.370.390.39-7,208,301
Aug 26, 20250.390.400.380.390.39-1,320,701
Aug 25, 20250.390.400.380.390.39-2.50%2,131,300
Aug 22, 20250.390.410.390.400.402.56%2,976,401
Aug 21, 20250.380.400.380.390.39-2,328,824
Aug 20, 20250.390.390.380.390.39-2,226,302
Aug 19, 20250.390.430.380.390.395.41%24,699,900
Aug 18, 20250.390.400.370.370.37-5.13%5,472,210
Aug 15, 20250.400.400.390.390.39-2.50%1,488,401
Aug 14, 20250.390.400.390.400.402.56%1,832,400
Aug 13, 20250.410.410.390.390.39-5,273,900
Aug 8, 20250.400.400.390.390.39-2.50%777,500
Aug 7, 20250.410.410.390.400.40-952,300
Aug 6, 20250.400.410.390.400.402.56%2,271,200
Aug 5, 20250.400.410.390.390.39-2.50%1,254,700
Aug 4, 20250.410.410.400.400.40-2.44%2,353,300
Aug 1, 20250.400.410.390.410.41-994,400
Jul 31, 20250.420.420.400.410.41-2.38%2,959,500
Jul 30, 20250.430.430.410.420.42-1,137,401
Jul 29, 20250.420.430.420.420.42-864,600
Jul 25, 20250.430.440.420.420.42-2.33%1,309,809
Jul 24, 20250.440.450.430.430.43-2.27%1,426,100
Jul 23, 20250.420.440.420.440.444.76%1,871,501
Jul 22, 20250.420.460.420.420.42-8,289,555
Jul 21, 20250.410.430.400.420.425.00%3,418,207
Jul 18, 20250.400.410.390.400.40-629,426
Jul 17, 20250.400.410.390.400.40-1,730,015
Jul 16, 20250.410.410.400.400.40-2.44%1,005,315
Jul 15, 20250.400.410.390.410.412.50%1,243,923
Jul 14, 20250.390.420.390.400.402.56%4,068,136
Jul 11, 20250.380.400.370.390.395.41%2,471,405