Advanced Connection Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.504	0.546	0.504	0.525	0.500	5,767,700
2024-04-26	0.504	0.514	0.504	0.514	0.490	416,700
2024-04-25	0.504	0.514	0.504	0.514	0.490	669,000
2024-04-24	0.514	0.514	0.514	0.514	0.490	0
2024-04-23	0.504	0.525	0.493	0.514	0.490	2,494,400
2024-04-22	0.493	0.514	0.493	0.493	0.470	1,577,600
2024-04-19	0.525	0.525	0.525	0.525	0.500	0
2024-04-18	0.525	0.525	0.525	0.525	0.500	0
2024-04-17	0.525	0.525	0.504	0.525	0.500	3,563,500
2024-04-11	0.556	0.556	0.535	0.535	0.510	4,593,200
2024-04-10	0.525	0.567	0.514	0.556	0.530	3,429,800
2024-04-09	0.525	0.525	0.525	0.525	0.500	0
2024-04-05	0.525	0.535	0.504	0.525	0.500	5,241,700
2024-04-04	0.535	0.535	0.535	0.535	0.510	0
2024-04-03	0.546	0.556	0.535	0.535	0.510	2,996,500
2024-04-02	0.588	0.588	0.535	0.556	0.530	14,037,300
2024-04-01	0.598	0.619	0.588	0.588	0.560	15,223,700
2024-03-29	0.598	0.609	0.588	0.598	0.570	9,440,700
2024-03-28	0.598	0.598	0.598	0.598	0.570	0
2024-03-27	0.598	0.640	0.577	0.598	0.570	21,928,900
2024-03-26	0.567	0.567	0.567	0.567	0.540	0
2024-03-25	0.682	0.703	0.546	0.567	0.540	120,798,300
2024-03-22	0.451	0.451	0.451	0.451	0.430	0
2024-03-21	0.462	0.472	0.451	0.451	0.430	1,063,400
2024-03-20	0.462	0.462	0.462	0.462	0.440	0
2024-03-19	0.472	0.472	0.451	0.462	0.440	1,369,600
2024-03-18	0.472	0.472	0.451	0.451	0.430	1,263,900
2024-03-15	0.462	0.462	0.462	0.462	0.440	0
2024-03-14	0.451	0.462	0.441	0.462	0.440	3,347,700
2024-03-13	0.409	0.462	0.409	0.451	0.430	14,456,700
2024-03-12	0.462	0.462	0.462	0.462	0.440	0
2024-03-11	0.451	0.462	0.441	0.462	0.440	1,702,200
2024-03-08	0.441	0.451	0.441	0.451	0.430	2,880,300
2024-03-07	0.451	0.451	0.441	0.451	0.430	251,200
2024-03-06	0.462	0.462	0.441	0.451	0.430	2,520,900
2024-03-05	0.462	0.472	0.441	0.462	0.440	4,773,800
2024-03-04	0.451	0.462	0.441	0.462	0.440	6,676,900
2024-03-01	0.451	0.451	0.430	0.451	0.430	2,635,300
2024-02-29	0.451	0.462	0.420	0.451	0.430	9,156,600
2024-02-28	0.441	0.462	0.441	0.451	0.430	3,485,300
2024-02-27	0.493	0.493	0.420	0.462	0.440	38,753,900
2024-02-23	0.514	0.525	0.493	0.493	0.470	11,262,300
2024-02-22	0.525	0.525	0.504	0.504	0.480	3,294,500
2024-02-21	0.525	0.525	0.514	0.514	0.490	1,535,700
2024-02-20	0.535	0.535	0.514	0.525	0.500	13,873,100
2024-02-19	0.525	0.535	0.514	0.525	0.500	15,199,900
2024-02-16	0.504	0.535	0.493	0.514	0.490	38,276,000
2024-02-15	0.504	0.514	0.493	0.493	0.470	5,805,200
2024-02-14	0.493	0.525	0.483	0.504	0.480	8,203,300
2024-02-13	0.483	0.504	0.472	0.493	0.470	10,372,300
2024-02-12	0.483	0.483	0.472	0.483	0.460	913,400
2024-02-09	0.472	0.483	0.472	0.472	0.450	408,000
2024-02-08	0.472	0.483	0.462	0.472	0.450	4,966,400
2024-02-07	0.462	0.483	0.462	0.472	0.450	5,733,800
2024-02-06	0.472	0.483	0.462	0.462	0.440	11,790,200
2024-02-05	0.493	0.493	0.462	0.472	0.450	10,424,500
2024-02-02	0.514	0.514	0.462	0.483	0.460	11,735,100
2024-02-01	0.525	0.535	0.493	0.493	0.470	13,850,800
2024-01-31	0.504	0.535	0.483	0.514	0.490	30,331,800
2024-01-30	0.451	0.556	0.441	0.493	0.470	48,966,700

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.