Alpha Divisions PCL (BKK:ALPHAX)
0.3100
+0.0200 (6.90%)
Oct 30, 2025, 10:41 AM ICT
Alpha Divisions PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -9.38% | 5,805,606 |
| Oct 28, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | - | 1,090,901 |
| Oct 27, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.88% | 2,782,553 |
| Oct 24, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -2.86% | 2,705,726 |
| Oct 22, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 505,500 |
| Oct 21, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 763,756 |
| Oct 20, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 401,210 |
| Oct 17, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -5.56% | 2,866,500 |
| Oct 16, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 951,400 |
| Oct 15, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 5.88% | 1,268,417 |
| Oct 14, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 1,582,712 |
| Oct 10, 2025 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | - | 3,564,200 |
| Oct 9, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 1,738,905 |
| Oct 8, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 1,333,800 |
| Oct 7, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 2.78% | 1,873,258 |
| Oct 6, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 1,686,265 |
| Oct 3, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 4,157,000 |
| Oct 2, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | - | 1,145,103 |
| Oct 1, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | - | 1,404,800 |
| Sep 30, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.63% | 2,024,501 |
| Sep 29, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | - | 3,973,100 |
| Sep 26, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 166,200 |
| Sep 25, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 2.70% | 1,996,806 |
| Sep 24, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | - | 2,813,901 |
| Sep 23, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 2,215,400 |
| Sep 22, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | - | 2,789,600 |
| Sep 19, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 2,387,805 |
| Sep 18, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 2,035,000 |
| Sep 17, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 3,348,200 |
| Sep 16, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 2,120,900 |
| Sep 15, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 876,200 |
| Sep 12, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 1,558,000 |
| Sep 11, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.50% | 3,942,501 |
| Sep 10, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | - | 4,011,231 |
| Sep 9, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 2.56% | 2,839,129 |
| Sep 8, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 2.63% | 3,413,614 |
| Sep 5, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 2,311,045 |
| Sep 4, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 1,132,062 |
| Sep 3, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 1,320,148 |
| Sep 2, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 3,632,502 |
| Sep 1, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 2,543,901 |
| Aug 29, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -4.88% | 2,021,200 |
| Aug 28, 2025 | 0.39 | 0.43 | 0.39 | 0.41 | 0.41 | 5.13% | 21,347,700 |
| Aug 27, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | - | 7,208,301 |
| Aug 26, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 1,320,701 |
| Aug 25, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.50% | 2,131,300 |
| Aug 22, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 2,976,401 |
| Aug 21, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | - | 2,328,824 |
| Aug 20, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 2,226,302 |
| Aug 19, 2025 | 0.39 | 0.43 | 0.38 | 0.39 | 0.39 | 5.41% | 24,699,905 |