ALT Telecom PCL (BKK:ALT)
Thailand · Delayed Price · Currency is THB 1.850
+0.060 (3.35%)
Aug 11, 2026, 10:33 AM ICT
ALT Telecom PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.70 | 1.85 | 1.70 | 1.79 | 1.79 | 6.55% | 30,497,859 |
| Aug 7, 2026 | 1.74 | 1.78 | 1.67 | 1.68 | 1.68 | -2.33% | 7,230,740 |
| Aug 6, 2026 | 1.75 | 1.79 | 1.72 | 1.72 | 1.72 | -1.71% | 2,135,676 |
| Aug 5, 2026 | 1.81 | 1.81 | 1.68 | 1.75 | 1.75 | -2.78% | 7,552,578 |
| Aug 4, 2026 | 1.85 | 1.85 | 1.76 | 1.80 | 1.80 | -2.70% | 5,779,665 |
| Aug 3, 2026 | 1.73 | 1.88 | 1.72 | 1.85 | 1.85 | 8.19% | 12,552,810 |
| Jul 31, 2026 | 1.67 | 1.74 | 1.66 | 1.71 | 1.71 | 3.64% | 3,356,099 |
| Jul 30, 2026 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -1.79% | 2,046,701 |
| Jul 27, 2026 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -1.18% | 1,350,022 |
| Jul 24, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | 1.80% | 2,610,604 |
| Jul 23, 2026 | 1.70 | 1.72 | 1.65 | 1.67 | 1.67 | -1.18% | 3,560,425 |
| Jul 22, 2026 | 1.79 | 1.79 | 1.68 | 1.69 | 1.69 | -4.52% | 5,117,544 |
| Jul 21, 2026 | 1.82 | 1.83 | 1.74 | 1.77 | 1.77 | -2.75% | 6,376,497 |
| Jul 20, 2026 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -1.62% | 2,518,181 |
| Jul 17, 2026 | 1.87 | 1.89 | 1.82 | 1.85 | 1.85 | - | 3,658,401 |
| Jul 16, 2026 | 1.88 | 1.90 | 1.85 | 1.85 | 1.85 | -1.07% | 2,818,935 |
| Jul 15, 2026 | 1.92 | 1.94 | 1.85 | 1.87 | 1.87 | -1.58% | 5,161,910 |
| Jul 14, 2026 | 1.88 | 1.96 | 1.85 | 1.90 | 1.90 | 1.60% | 8,054,020 |
| Jul 13, 2026 | 1.89 | 1.95 | 1.87 | 1.87 | 1.87 | -1.06% | 7,814,162 |
| Jul 10, 2026 | 1.87 | 1.93 | 1.83 | 1.89 | 1.89 | 2.16% | 8,918,066 |
| Jul 9, 2026 | 1.74 | 1.89 | 1.74 | 1.85 | 1.85 | 6.94% | 12,396,643 |
| Jul 8, 2026 | 1.73 | 1.79 | 1.70 | 1.73 | 1.73 | 1.17% | 5,344,209 |
| Jul 7, 2026 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -3.93% | 4,058,701 |
| Jul 6, 2026 | 1.77 | 1.83 | 1.76 | 1.78 | 1.78 | 1.71% | 6,080,926 |
| Jul 3, 2026 | 1.74 | 1.79 | 1.73 | 1.75 | 1.75 | 0.57% | 4,949,654 |
| Jul 2, 2026 | 1.77 | 1.82 | 1.70 | 1.74 | 1.74 | -1.14% | 8,466,817 |
| Jul 1, 2026 | 1.83 | 1.95 | 1.75 | 1.76 | 1.76 | -2.76% | 25,924,290 |
| Jun 30, 2026 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | -1.63% | 2,312,457 |
| Jun 29, 2026 | 1.83 | 1.85 | 1.78 | 1.84 | 1.84 | 1.10% | 3,516,251 |
| Jun 26, 2026 | 1.86 | 1.89 | 1.82 | 1.82 | 1.82 | -3.19% | 6,049,760 |
| Jun 25, 2026 | 1.85 | 1.91 | 1.82 | 1.88 | 1.88 | - | 17,372,367 |
| Jun 24, 2026 | 1.63 | 1.89 | 1.63 | 1.88 | 1.88 | 15.34% | 34,448,000 |
| Jun 23, 2026 | 1.69 | 1.70 | 1.58 | 1.63 | 1.63 | -2.40% | 3,594,500 |
| Jun 22, 2026 | 1.62 | 1.68 | 1.60 | 1.67 | 1.67 | 3.09% | 2,717,341 |
| Jun 19, 2026 | 1.67 | 1.67 | 1.57 | 1.62 | 1.62 | -2.99% | 4,146,800 |
| Jun 18, 2026 | 1.74 | 1.74 | 1.66 | 1.67 | 1.67 | -3.47% | 4,897,469 |
| Jun 17, 2026 | 1.59 | 1.73 | 1.57 | 1.73 | 1.73 | 8.81% | 12,371,400 |
| Jun 16, 2026 | 1.57 | 1.62 | 1.56 | 1.59 | 1.59 | - | 1,785,415 |
| Jun 15, 2026 | 1.60 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 2,758,007 |
| Jun 12, 2026 | 1.62 | 1.64 | 1.58 | 1.60 | 1.60 | - | 3,909,901 |
| Jun 11, 2026 | 1.52 | 1.62 | 1.51 | 1.60 | 1.60 | 3.90% | 4,268,001 |
| Jun 10, 2026 | 1.57 | 1.57 | 1.46 | 1.54 | 1.54 | -1.91% | 4,018,701 |
| Jun 9, 2026 | 1.53 | 1.57 | 1.51 | 1.57 | 1.57 | 2.61% | 2,905,377 |
| Jun 8, 2026 | 1.55 | 1.60 | 1.51 | 1.53 | 1.53 | -4.38% | 4,061,502 |
| Jun 5, 2026 | 1.63 | 1.64 | 1.57 | 1.60 | 1.60 | 1.27% | 4,863,301 |
| Jun 4, 2026 | 1.58 | 1.67 | 1.56 | 1.58 | 1.58 | 0.64% | 13,092,500 |
| Jun 2, 2026 | 1.56 | 1.62 | 1.55 | 1.57 | 1.57 | 1.29% | 8,320,999 |
| May 29, 2026 | 1.73 | 1.79 | 1.52 | 1.55 | 1.55 | -3.13% | 43,508,622 |
| May 28, 2026 | 1.37 | 1.65 | 1.37 | 1.60 | 1.60 | 16.79% | 45,924,840 |
| May 27, 2026 | 1.37 | 1.40 | 1.34 | 1.37 | 1.37 | - | 4,710,301 |