Alla PCL (BKK:ALLA)
Thailand · Delayed Price · Currency is THB 1.170
-0.010 (-0.85%)
At close: Dec 4, 2025
Alla PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 26,307 |
| Dec 3, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 65,005 |
| Dec 2, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 155,179 |
| Dec 1, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 95,520 |
| Nov 28, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 113,900 |
| Nov 27, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 159,100 |
| Nov 26, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 103,801 |
| Nov 25, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 121,410 |
| Nov 24, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 115,201 |
| Nov 21, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 155,700 |
| Nov 20, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 53,700 |
| Nov 19, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 44,310 |
| Nov 18, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 120,300 |
| Nov 17, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 48,700 |
| Nov 14, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 476,600 |
| Nov 13, 2025 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | - | 2,190,300 |
| Nov 12, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 2,145,400 |
| Nov 11, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 229,114 |
| Nov 10, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 211,110 |
| Nov 7, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 214,034 |
| Nov 6, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 94,600 |
| Nov 5, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 368,210 |
| Nov 4, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 200,308 |
| Nov 3, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 307,600 |
| Oct 31, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 107,300 |
| Oct 30, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 312,517 |
| Oct 29, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 123,503 |
| Oct 28, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 477,300 |
| Oct 27, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 513,870 |
| Oct 24, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 271,832 |
| Oct 22, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 314,100 |
| Oct 21, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 132,410 |
| Oct 20, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 205,702 |
| Oct 17, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 543,301 |
| Oct 16, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 313,405 |
| Oct 15, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 144,806 |
| Oct 14, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 86,000 |
| Oct 10, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | - | 390,701 |
| Oct 9, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 671,434 |
| Oct 8, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 130,800 |
| Oct 7, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 199,800 |
| Oct 6, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 142,800 |
| Oct 3, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 76,011 |
| Oct 2, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 111,500 |
| Oct 1, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 116,800 |
| Sep 30, 2025 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -0.83% | 863,032 |
| Sep 29, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 254,513 |
| Sep 26, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 117,186 |
| Sep 25, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 293,610 |
| Sep 24, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 234,203 |