ALT Telecom PCL (BKK:ALT)
Thailand · Delayed Price · Currency is THB 1.190
+0.020 (1.71%)
May 12, 2026, 4:37 PM ICT
ALT Telecom PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 2,790,503 |
| May 11, 2026 | 1.27 | 1.27 | 1.17 | 1.17 | 1.17 | -7.14% | 3,608,000 |
| May 8, 2026 | 1.33 | 1.35 | 1.26 | 1.26 | 1.26 | -3.82% | 3,536,941 |
| May 7, 2026 | 1.28 | 1.35 | 1.28 | 1.31 | 1.31 | 3.15% | 6,132,900 |
| May 6, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | 0.79% | 2,323,017 |
| May 5, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 1,186,800 |
| Apr 30, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 1.63% | 2,142,230 |
| Apr 29, 2026 | 1.20 | 1.32 | 1.20 | 1.23 | 1.23 | 3.36% | 10,475,430 |
| Apr 28, 2026 | 1.20 | 1.23 | 1.14 | 1.19 | 1.19 | - | 2,602,005 |
| Apr 27, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -4.03% | 1,460,610 |
| Apr 24, 2026 | 1.27 | 1.28 | 1.19 | 1.24 | 1.24 | -2.36% | 1,444,400 |
| Apr 23, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 871,901 |
| Apr 22, 2026 | 1.26 | 1.30 | 1.24 | 1.28 | 1.28 | 0.79% | 1,151,305 |
| Apr 21, 2026 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | -4.51% | 1,925,900 |
| Apr 20, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -2.21% | 1,490,220 |
| Apr 17, 2026 | 1.32 | 1.38 | 1.32 | 1.36 | 1.36 | 2.26% | 3,279,723 |
| Apr 16, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | - | 1,610,626 |
| Apr 10, 2026 | 1.34 | 1.48 | 1.30 | 1.33 | 1.33 | - | 20,552,980 |
| Apr 9, 2026 | 1.42 | 1.46 | 1.33 | 1.33 | 1.33 | -6.34% | 11,722,350 |
| Apr 8, 2026 | 1.14 | 1.45 | 1.14 | 1.42 | 1.42 | 24.56% | 24,864,220 |
| Apr 7, 2026 | 1.12 | 1.15 | 1.08 | 1.14 | 1.14 | 2.70% | 352,600 |
| Apr 3, 2026 | 1.19 | 1.23 | 1.11 | 1.11 | 1.11 | -1.77% | 3,395,000 |
| Apr 2, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 4.63% | 1,064,800 |
| 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 |