Alpha Divisions PCL (BKK:ALPHAX)
Thailand · Delayed Price · Currency is THB 0.2300
0.00 (0.00%)
Aug 14, 2026, 11:36 AM ICT
Alpha Divisions PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 1,462,110 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 8,600,400 |
| Aug 11, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 6,900,864 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 5,620,624 |
| Aug 7, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 17,354,000 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 7,062,510 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 8,841,001 |
| Aug 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 3,199,200 |
| Aug 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 3,645,100 |
| Jul 31, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 2,248,802 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.00% | 11,312,402 |
| Jul 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 2,544,310 |
| Jul 24, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 3,115,734 |
| Jul 23, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 2,169,601 |
| Jul 22, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 2,745,051 |
| Jul 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,077,451 |
| Jul 20, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 3,405,202 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,805,749 |
| Jul 16, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,760,550 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 3,494,101 |
| Jul 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 7,143,700 |
| Jul 13, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 12,251,602 |
| Jul 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 11,796,003 |
| Jul 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 6,947,600 |
| Jul 8, 2026 | 0.27 | 0.28 | 0.24 | 0.26 | 0.26 | -3.70% | 13,143,710 |
| Jul 7, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 1,317,300 |
| Jul 6, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 2,270,704 |
| Jul 3, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 1,973,702 |
| Jul 2, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.57% | 1,067,805 |
| Jul 1, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,817,901 |
| Jun 30, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 667,604 |
| Jun 29, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 4,400,486 |
| Jun 26, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 2,182,282 |
| Jun 25, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,098,905 |
| Jun 24, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 688,459 |
| Jun 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 251,700 |
| Jun 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 786,000 |
| Jun 19, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 733,400 |
| Jun 18, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 1,349,747 |
| Jun 17, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 2,478,700 |
| Jun 16, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,699,100 |
| Jun 15, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 757,201 |
| Jun 12, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 904,946 |
| Jun 11, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 2,297,100 |
| Jun 10, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,158,703 |
| Jun 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 3,118,626 |
| Jun 8, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 4,740,398 |
| Jun 5, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.45% | 2,625,514 |
| Jun 4, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 6,498,561 |
| Jun 2, 2026 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 7.69% | 27,399,900 |