Alla PCL (BKK:ALLA)
Thailand · Delayed Price · Currency is THB 1.250
+0.010 (0.81%)
At close: Mar 27, 2026
Alla PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 643,710 |
| Mar 26, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 815,600 |
| Mar 25, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 1,168,405 |
| Mar 24, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 4.17% | 3,088,610 |
| Mar 23, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 73,620 |
| Mar 20, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 98,700 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 168,000 |
| Mar 18, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 184,200 |
| Mar 17, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 169,899 |
| Mar 16, 2026 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 397,400 |
| Mar 13, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 219,400 |
| Mar 12, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 142,902 |
| Mar 11, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | 0.83% | 210,000 |
| Mar 10, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 351,804 |
| Mar 9, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -3.28% | 2,130,708 |
| Mar 6, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 2.52% | 287,600 |
| Mar 5, 2026 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 0.85% | 322,617 |
| Mar 4, 2026 | 1.21 | 1.21 | 1.13 | 1.18 | 1.18 | -2.48% | 4,982,300 |
| Mar 2, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -2.42% | 1,559,339 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 327,200 |
| Feb 26, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 64,635 |
| Feb 25, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 328,800 |
| Feb 24, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 350,812 |
| Feb 23, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | - | 650,634 |
| Feb 20, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 740,190 |
| Feb 19, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 524,105 |
| Feb 18, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 368,168 |
| Feb 17, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 576,510 |
| Feb 16, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | - | 209,100 |
| Feb 13, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 476,115 |
| Feb 12, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 271,134 |
| Feb 11, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 166,124 |
| Feb 10, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 254,100 |
| Feb 9, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 227,033 |
| Feb 6, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 178,101 |
| Feb 5, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 194,700 |
| Feb 4, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 35,110 |
| Feb 3, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 37,200 |
| Feb 2, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 278,100 |
| Jan 30, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 202,902 |
| Jan 29, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 462,500 |
| Jan 28, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 60,010 |
| Jan 27, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 144,958 |
| Jan 26, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 41,604 |
| Jan 23, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 185,700 |
| Jan 22, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 106,600 |
| Jan 21, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 110,401 |
| Jan 20, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 59,701 |
| Jan 19, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 61,532 |
| Jan 16, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 408,310 |