Alpha Divisions PCL (BKK:ALPHAX)
0.3700
-0.0100 (-2.70%)
Oct 8, 2025, 4:39 PM ICT
Alpha Divisions PCL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 803,000 |
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 |
Aug 18, 2025 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -5.13% | 5,472,210 |
Aug 15, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 1,488,401 |
Aug 14, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 1,832,400 |
Aug 13, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | - | 5,273,900 |
Aug 8, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 777,500 |
Aug 7, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | - | 952,300 |
Aug 6, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 2,271,200 |
Aug 5, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 1,254,700 |
Aug 4, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 2,353,300 |
Aug 1, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | - | 994,400 |
Jul 31, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.38% | 2,959,500 |
Jul 30, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | - | 1,137,401 |
Jul 29, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 864,600 |