Alpha Divisions PCL (BKK:ALPHAX)
Thailand flag Thailand · Delayed Price · Currency is THB
0.3100
+0.0200 (6.90%)
Oct 30, 2025, 10:41 AM ICT

Alpha Divisions PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.330.330.290.290.29-9.38%5,805,606
Oct 28, 20250.330.340.320.320.32-1,090,901
Oct 27, 20250.340.340.320.320.32-5.88%2,782,553
Oct 24, 20250.340.350.330.340.34-2.86%2,705,726
Oct 22, 20250.350.350.340.350.35-505,500
Oct 21, 20250.350.350.340.350.35-763,756
Oct 20, 20250.350.350.340.350.352.94%401,210
Oct 17, 20250.360.360.330.340.34-5.56%2,866,500
Oct 16, 20250.350.360.350.360.36-951,400
Oct 15, 20250.350.360.340.360.365.88%1,268,417
Oct 14, 20250.360.360.340.340.34-5.56%1,582,712
Oct 10, 20250.370.370.340.360.36-3,564,200
Oct 9, 20250.360.370.350.360.36-2.70%1,738,905
Oct 8, 20250.370.370.360.370.37-1,333,800
Oct 7, 20250.360.370.350.370.372.78%1,873,258
Oct 6, 20250.360.370.360.360.36-1,686,265
Oct 3, 20250.360.370.350.360.36-2.70%4,157,000
Oct 2, 20250.370.380.360.370.37-1,145,103
Oct 1, 20250.380.380.360.370.37-1,404,800
Sep 30, 20250.380.380.360.370.37-2.63%2,024,501
Sep 29, 20250.370.380.360.380.38-3,973,100
Sep 26, 20250.380.380.370.380.38-166,200
Sep 25, 20250.370.380.360.380.382.70%1,996,806
Sep 24, 20250.370.380.360.370.37-2,813,901
Sep 23, 20250.380.380.370.370.37-2.63%2,215,400
Sep 22, 20250.390.390.370.380.38-2,789,600
Sep 19, 20250.390.390.380.380.38-2.56%2,387,805
Sep 18, 20250.380.390.380.390.39-2,035,000
Sep 17, 20250.390.390.380.390.39-3,348,200
Sep 16, 20250.390.390.380.390.392.63%2,120,900
Sep 15, 20250.400.400.380.380.38-2.56%876,200
Sep 12, 20250.390.400.390.390.39-1,558,000
Sep 11, 20250.390.400.380.390.39-2.50%3,942,501
Sep 10, 20250.390.400.380.400.40-4,011,231
Sep 9, 20250.390.400.380.400.402.56%2,839,129
Sep 8, 20250.390.400.390.390.392.63%3,413,614
Sep 5, 20250.390.400.380.380.38-2.56%2,311,045
Sep 4, 20250.390.400.390.390.39-1,132,062
Sep 3, 20250.390.400.380.390.39-1,320,148
Sep 2, 20250.390.400.380.390.392.63%3,632,502
Sep 1, 20250.390.400.380.380.38-2.56%2,543,901
Aug 29, 20250.400.410.390.390.39-4.88%2,021,200
Aug 28, 20250.390.430.390.410.415.13%21,347,700
Aug 27, 20250.390.400.370.390.39-7,208,301
Aug 26, 20250.390.400.380.390.39-1,320,701
Aug 25, 20250.390.400.380.390.39-2.50%2,131,300
Aug 22, 20250.390.410.390.400.402.56%2,976,401
Aug 21, 20250.380.400.380.390.39-2,328,824
Aug 20, 20250.390.390.380.390.39-2,226,302
Aug 19, 20250.390.430.380.390.395.41%24,699,905