Skip to main content
Alpha Divisions PCL (BKK:ALPHAX)
Thailand flag Thailand · Delayed Price · Currency is THB
0.370
+0.010 (2.78%)
Apr 29, 2026, 12:17 PM ICT

Alpha Divisions PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.360.370.360.360.36-2,891,700
Apr 27, 20260.360.380.360.360.362.86%6,930,102
Apr 24, 20260.360.370.350.350.35-2.78%3,725,307
Apr 23, 20260.360.360.340.360.36-6,557,000
Apr 22, 20260.360.370.350.360.36-2,754,207
Apr 21, 20260.370.370.350.360.36-2,904,005
Apr 20, 20260.370.370.360.360.36-1,559,706
Apr 17, 20260.380.380.360.360.36-5.26%7,079,704
Apr 16, 20260.390.390.370.380.38-2.56%6,208,637
Apr 10, 20260.380.400.360.390.39-27,234,800
Apr 9, 20260.360.390.350.390.392.63%21,900,270
Apr 8, 20260.360.390.340.380.3811.76%119,615,000
Apr 7, 20260.450.450.330.340.34-26.09%102,968,200
Apr 3, 20260.450.460.440.460.462.22%6,183,610
Apr 2, 20260.450.460.440.450.45-2.17%7,257,001
Apr 1, 20260.450.460.440.460.462.22%3,957,400
Mar 31, 20260.460.460.440.450.45-3,801,701
Mar 30, 20260.450.470.450.450.45-8,570,601
Mar 27, 20260.450.460.440.450.45-6,998,417
Mar 26, 20260.450.460.440.450.452.27%4,853,741
Mar 25, 20260.450.460.430.440.44-7,815,423
Mar 24, 20260.460.470.440.440.44-4.35%4,036,839
Mar 23, 20260.460.470.450.460.46-2.13%2,456,049
Mar 20, 20260.440.490.440.470.476.82%16,524,350
Mar 19, 20260.460.470.440.440.44-6.38%5,356,000
Mar 18, 20260.480.480.460.470.47-2.08%7,442,701
Mar 17, 20260.480.490.470.480.48-4,500,601
Mar 16, 20260.460.480.450.480.486.67%7,960,326
Mar 13, 20260.530.530.450.450.45-15.09%43,414,440
Mar 12, 20260.510.530.500.530.533.92%23,062,010
Mar 11, 20260.460.510.440.510.5113.33%39,735,410
Mar 10, 20260.440.450.430.450.454.65%5,032,406
Mar 9, 20260.390.450.390.430.43-6.52%11,971,400
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