Alla PCL (BKK:ALLA)
Thailand · Delayed Price · Currency is THB 1.170
+0.010 (0.86%)
May 25, 2026, 11:20 AM ICT
Alla PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 229,904 |
| May 21, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 231,900 |
| May 20, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | 273,900 |
| May 19, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 219,905 |
| May 18, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 304,100 |
| May 15, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | -1.71% | 1,093,100 |
| May 14, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 380,400 |
| May 13, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 389,701 |
| May 12, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 278,200 |
| May 11, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 517,401 |
| May 8, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 1,781,302 |
| May 7, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.18 | - | 2,925,001 |
| May 6, 2026 | 1.25 | 1.29 | 1.24 | 1.28 | 1.18 | 2.40% | 1,608,412 |
| May 5, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.15 | 0.81% | 944,801 |
| Apr 30, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.14 | -0.80% | 546,384 |
| Apr 29, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.15 | - | 794,602 |
| Apr 28, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.15 | - | 420,200 |
| Apr 27, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.15 | - | 269,800 |
| Apr 24, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.15 | - | 550,818 |
| Apr 23, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.15 | - | 292,717 |
| Apr 22, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.15 | - | 371,200 |
| Apr 21, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.15 | - | 406,300 |
| Apr 20, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.15 | -0.79% | 246,100 |
| Apr 17, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.16 | 0.80% | 348,612 |
| Apr 16, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.15 | - | 294,806 |
| Apr 10, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.15 | - | 493,100 |
| Apr 9, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.15 | - | 266,101 |
| Apr 8, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.15 | 0.81% | 1,115,000 |
| Apr 7, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.14 | -0.80% | 240,918 |
| Apr 3, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.15 | - | 204,646 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.15 | - | 108,201 |
| Apr 1, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.15 | 0.81% | 192,910 |
| Mar 31, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.14 | - | 293,600 |
| Mar 30, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.14 | -0.80% | 293,800 |
| Mar 27, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.15 | 0.81% | 643,710 |
| Mar 26, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.14 | - | 815,600 |
| Mar 25, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.14 | -0.80% | 1,168,405 |
| Mar 24, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.15 | 4.17% | 3,088,610 |
| Mar 23, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.11 | -1.64% | 73,620 |
| Mar 20, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.12 | - | 98,700 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.12 | -0.81% | 168,000 |
| Mar 18, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.13 | - | 184,200 |
| Mar 17, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.13 | - | 169,899 |
| Mar 16, 2026 | 1.22 | 1.24 | 1.20 | 1.23 | 1.13 | 2.50% | 397,400 |
| Mar 13, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.11 | -1.64% | 219,400 |
| Mar 12, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.12 | 0.83% | 142,902 |
| Mar 11, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.12 | 0.83% | 210,000 |
| Mar 10, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.11 | 1.69% | 351,804 |
| Mar 9, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.09 | -3.28% | 2,130,708 |
| Mar 6, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.12 | 2.52% | 287,600 |