SET · ALLA · stock

Alla Public Company Limited (ALLA) stock price history

Every SET trading session of Alla Public Company Limited from Nov 8, 2016 to Sep 28, 2026: 2,407 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ALLA data, free keyYear by year table

ALLA adjusted close, 2016 to 2026

ALLAAlla Public Company Limited
THB 1.11+0.3% over one year
20182020202220242026
THB 1.99
All time high, 2016
THB 1.19
52 week high, THB 1.04 low
2,407
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

ALLA key facts

  • Alla Public Company Limited (ALLA) closed at THB 1.11 on Sep 28, 2026 on SET.
  • ALLA's all time high close is THB 1.99, set on Nov 8, 2016; its all time low close is THB 0.5791 on Mar 23, 2020.
  • ALLA's 52 week range is THB 1.04 to THB 1.19.
  • ALLA returned +0.3% over the year to Sep 28, 2026 and -17.1% over five years.
  • Since Nov 8, 2016 ALLA returned -44%, -5.8% a year compounded.
  • ALLA's deepest drawdown was -71.0% from Nov 8, 2016 to Mar 23, 2020.
  • DataCedar holds 2,407 daily sessions of ALLA history from Nov 8, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ALLA price chart, 2016 to 2026

ALLA adjusted close, Nov 8, 2016 to Sep 28, 2026THB 0.6563THB 1.10THB 1.55THB 1.99201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ALLA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.9%
3 months-4.3%
6 months-3.7%
Year to date+2.9%
1 year+0.3%
3 years-2.6%
5 years-17.1%
10 yearsn/a
Since Nov 8, 2016-44.3%
Compound annual growth, 9.9 years-5.8%

ALLA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 1.99 on Nov 8, 2016
All time low close
THB 0.5791 on Mar 23, 2020
52 week high
THB 1.19 on May 29, 2026
52 week low
THB 1.04 on Nov 13, 2025
Deepest drawdown
-71.0% from Nov 8, 2016 to Mar 23, 2020, not yet recovered
Best single session
+18.6% on May 5, 2021
Worst single session
-13.5% on Mar 23, 2020
Volatility, 1 year annualised
14.4%
Sessions closing higher, 1 year
26%
Best calendar year
2021, +52%
Worst calendar year
2018, -35%

ALLA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Nov 8, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.06THB 1.19THB 1.04THB 1.11+2.9%79.1M186
2025THB 1.31THB 1.35THB 1.03THB 1.08-17.3%126.3M242
2024THB 1.23THB 1.65THB 1.12THB 1.30+12.2%390.7M243
2023THB 1.05THB 1.23THB 1.02THB 1.16+10.3%77M243
2022THB 1.27THB 1.35THB 0.9826THB 1.05-16.3%292.8M241
2021THB 0.8162THB 1.81THB 0.8162THB 1.26+51.7%1.5B241
2020THB 0.8751THB 0.9639THB 0.5791THB 0.8302-5.1%384.3M243
2019THB 0.8305THB 1.07THB 0.6692THB 0.8751+5.4%491.8M244
2018THB 1.28THB 1.40THB 0.8244THB 0.8305-35.2%334.2M245
2017THB 1.75THB 1.88THB 1.22THB 1.28-26.2%677.3M242
2016THB 2.34THB 2.37THB 1.69THB 1.74n/a798.9M37

ALLA monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.110.0%
August 2026THB 1.11-4.3%
July 2026THB 1.160.0%
June 2026THB 1.16-1.7%
May 2026THB 1.18+3.2%
April 2026THB 1.140.0%
March 2026THB 1.140.0%
February 2026THB 1.14+6.0%
January 2026THB 1.080.0%
December 2025THB 1.08-1.7%
November 2025THB 1.10+2.6%
October 2025THB 1.07-2.5%

About the ALLA data

Daily bars. 2,407 sessions from Nov 8, 2016 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ALLA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • AKP Akkhie Prakarn Public Company Limited
  • AKP-R Akkhie Prakarn Public Company Limited
  • AKR Ekarat Engineering Public Company Limited
  • AKR-R Ekarat Engineering Public Company Limited
  • ALLA-R Alla Public Company Limited
  • ALLY Ally Freehold And Leasehold Real Estate Investment Trust
  • ALPHAX Alpha Divisions Public Company Limited
  • ALPHAX-R Alpha Divisions Public Company Limited

Common questions

ALLA share price history

Start with any symbol.

Start free