ALT Telecom PCL (BKK:ALT)
Thailand · Delayed Price · Currency is THB 1.130
+0.050 (4.63%)
Apr 2, 2026, 4:38 PM ICT
ALT Telecom PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | - | 4.63% | 1,010,700 |
| Apr 1, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 317,511 |
| Mar 31, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 355,701 |
| Mar 30, 2026 | 1.04 | 1.07 | 1.02 | 1.06 | 1.06 | 1.92% | 35,711 |
| Mar 27, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | 4.00% | 201,925 |
| Mar 26, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -5.66% | 117,200 |
| Mar 25, 2026 | 1.04 | 1.07 | 1.01 | 1.06 | 1.06 | 1.92% | 346,710 |
| Mar 24, 2026 | 1.02 | 1.05 | 0.99 | 1.04 | 1.04 | 1.96% | 417,700 |
| Mar 23, 2026 | 1.07 | 1.09 | 0.96 | 1.02 | 1.02 | -6.42% | 2,075,636 |
| Mar 20, 2026 | 1.07 | 1.09 | 1.04 | 1.09 | 1.09 | 5.83% | 314,400 |
| Mar 19, 2026 | 1.08 | 1.09 | 1.03 | 1.03 | 1.03 | -5.50% | 261,100 |
| Mar 18, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 35,015,930 |
| Mar 17, 2026 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 473,312 |
| Mar 16, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 325,400 |
| Mar 13, 2026 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 332,409 |
| Mar 12, 2026 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 246,500 |
| Mar 11, 2026 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | 4.17% | 451,209 |
| Mar 10, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 2.13% | 497,101 |
| Mar 9, 2026 | 0.95 | 0.96 | 0.91 | 0.94 | 0.94 | -2.08% | 727,600 |
| Mar 6, 2026 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | 1.05% | 154,710 |
| Mar 5, 2026 | 0.98 | 1.01 | 0.92 | 0.95 | 0.95 | - | 404,500 |
| Mar 4, 2026 | 0.98 | 1.00 | 0.93 | 0.95 | 0.95 | -5.00% | 1,296,939 |
| Mar 2, 2026 | 1.08 | 1.11 | 0.99 | 1.00 | 1.00 | -9.09% | 1,486,916 |
| Feb 27, 2026 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 1,597,622 |
| Feb 26, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 646,100 |
| Feb 25, 2026 | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | -1.75% | 753,502 |
| Feb 24, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 652,000 |
| Feb 23, 2026 | 1.13 | 1.17 | 1.10 | 1.12 | 1.12 | -5.08% | 1,584,200 |
| Feb 20, 2026 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | 0.85% | 1,566,901 |
| Feb 19, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | - | 798,900 |
| Feb 18, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 655,200 |
| Feb 17, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | - | 1,002,839 |
| Feb 16, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | - | 766,541 |
| Feb 13, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 6.25% | 2,294,605 |
| Feb 12, 2026 | 1.10 | 1.12 | 1.07 | 1.12 | 1.12 | 1.82% | 1,659,200 |
| Feb 11, 2026 | 1.12 | 1.13 | 1.07 | 1.10 | 1.10 | -1.79% | 1,000,501 |
| Feb 10, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 1,023,300 |
| Feb 9, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 362,200 |
| Feb 6, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 420,510 |
| Feb 5, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | 0.92% | 94,210 |
| Feb 4, 2026 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 512,600 |
| Feb 3, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 3.67% | 639,582 |
| Feb 2, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -2.68% | 630,500 |
| Jan 30, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 178,800 |
| Jan 29, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 1,129,400 |
| Jan 28, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 521,702 |
| Jan 27, 2026 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 455,476 |
| Jan 26, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | -2.56% | 907,491 |
| Jan 23, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 476,185 |
| Jan 22, 2026 | 1.13 | 1.21 | 1.13 | 1.16 | 1.16 | 3.57% | 3,868,010 |