Skip to main content
Alpha Divisions PCL (BKK:ALPHAX)
Thailand flag Thailand · Delayed Price · Currency is THB
0.420
-0.040 (-8.70%)
Mar 9, 2026, 11:32 AM ICT

Alpha Divisions PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.450.460.440.460.462.22%4,243,900
Mar 5, 20260.440.460.430.450.454.65%6,264,400
Mar 4, 20260.420.440.390.430.43-8,668,449
Mar 2, 20260.450.470.430.430.43-8.51%5,248,400
Feb 27, 20260.480.490.460.470.47-5,547,711
Feb 26, 20260.480.490.470.470.47-2.08%2,123,100
Feb 25, 20260.480.490.470.480.48-3,697,700
Feb 24, 20260.480.490.470.480.48-1,951,246
Feb 23, 20260.480.500.480.480.48-2.04%5,727,008
Feb 20, 20260.500.500.480.490.49-2.00%5,548,810
Feb 19, 20260.500.520.490.500.50-10,702,610
Feb 18, 20260.520.530.500.500.50-3.85%12,066,400
Feb 17, 20260.520.560.510.520.52-98,172,790
Feb 16, 20260.500.540.490.520.524.00%30,320,400
Feb 13, 20260.490.510.490.500.502.04%7,561,301
Feb 12, 20260.480.500.480.490.492.08%4,136,300
Feb 11, 20260.470.490.470.480.482.13%8,118,931
Feb 10, 20260.480.480.460.470.47-9,953,371
Feb 9, 20260.490.500.470.470.47-4.08%12,107,560
Feb 6, 20260.490.510.480.490.49-7,817,006
Feb 5, 20260.500.500.490.490.49-2.00%283,600
Feb 4, 20260.480.500.480.500.504.17%5,971,124
Feb 3, 20260.490.500.480.480.48-2.04%8,488,943
Feb 2, 20260.490.510.480.490.492.08%9,228,335
Jan 30, 20260.480.500.480.480.48-4,409,620
Jan 29, 20260.490.490.480.480.48-1,828,729
Jan 28, 20260.500.510.480.480.48-4.00%3,687,300
Jan 27, 20260.490.510.480.500.502.04%7,244,697
Jan 26, 20260.480.500.480.490.492.08%6,991,729
Jan 23, 20260.490.510.450.480.48-22,257,490
Jan 22, 20260.510.510.480.480.48-5.88%10,937,400
Jan 21, 20260.520.530.500.510.51-1.92%9,042,805
Jan 20, 20260.500.520.500.520.524.00%9,944,507
Jan 19, 20260.500.500.490.500.50-9,152,700
Jan 16, 20260.510.520.500.500.50-1.96%9,971,310
Jan 15, 20260.510.520.500.510.512.00%8,612,600
Jan 14, 20260.520.520.500.500.50-1.96%17,679,510
Jan 13, 20260.500.550.480.510.516.25%30,952,290
Jan 12, 20260.490.500.480.480.48-2.04%4,346,555
Jan 9, 20260.500.500.480.490.49-11,368,010
Jan 8, 20260.480.510.470.490.492.08%15,943,458
Jan 7, 20260.490.500.470.480.48-2.04%18,210,920
Jan 6, 20260.540.560.490.490.49-5.77%37,666,650
Jan 5, 20260.500.530.490.520.526.12%26,827,030
Dec 30, 20250.510.510.480.490.49-2.00%19,277,260
Dec 29, 20250.510.530.500.500.502.04%46,089,910
Dec 26, 20250.470.500.470.490.494.26%30,320,940
Dec 25, 20250.490.530.470.470.47-4.08%92,636,430
Dec 24, 20250.530.600.460.490.49-2.00%147,156,200
Dec 23, 20250.440.530.440.500.5016.28%94,501,490
Dec 22, 20250.370.440.370.430.4319.44%36,912,730
Dec 19, 20250.340.380.340.360.362.86%7,355,537
Dec 18, 20250.340.350.340.350.352.94%501,400,300
Dec 17, 20250.350.350.340.340.34-389,600
Dec 16, 20250.350.350.340.340.34-2.86%300,700
Dec 15, 20250.340.350.330.350.35-462,900
Dec 12, 20250.340.350.330.350.352.94%2,221,600
Dec 11, 20250.330.340.330.340.343.03%215,300
Dec 9, 20250.340.340.330.330.33-5.71%1,394,531
Dec 8, 20250.340.350.340.350.35-2,572,700
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