Advanced Connection Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.462	0.462	0.441	0.451	0.430	3,600,600
2024-01-26	0.451	0.462	0.441	0.462	0.440	2,650,800
2024-01-25	0.441	0.451	0.430	0.451	0.430	754,600
2024-01-24	0.441	0.451	0.430	0.441	0.420	1,031,100
2024-01-23	0.462	0.462	0.430	0.430	0.410	1,412,200
2024-01-22	0.451	0.462	0.441	0.462	0.440	6,121,100
2024-01-19	0.451	0.462	0.451	0.451	0.430	1,654,200
2024-01-18	0.462	0.462	0.451	0.451	0.430	1,045,500
2024-01-17	0.451	0.483	0.451	0.462	0.440	8,114,100
2024-01-16	0.451	0.462	0.441	0.451	0.430	1,108,500
2024-01-15	0.451	0.462	0.451	0.451	0.430	1,529,200
2024-01-12	0.451	0.472	0.441	0.462	0.440	7,836,600
2024-01-11	0.462	0.462	0.441	0.451	0.430	2,361,100
2024-01-10	0.451	0.462	0.441	0.462	0.440	2,121,800
2024-01-09	0.451	0.462	0.441	0.462	0.440	3,957,100
2024-01-08	0.472	0.472	0.451	0.451	0.430	5,738,300
2024-01-05	0.462	0.483	0.462	0.462	0.440	3,392,400
2024-01-04	0.462	0.472	0.451	0.462	0.440	1,656,500
2024-01-03	0.472	0.483	0.451	0.462	0.440	3,244,900
2024-01-02	0.634	0.693	0.634	0.648	0.618	11,402,910
2023-12-28	0.451	0.472	0.441	0.462	0.440	5,995,600
2023-12-27	0.430	0.462	0.409	0.462	0.440	9,489,000
2023-12-26	0.483	0.483	0.399	0.430	0.410	56,234,600
2023-12-25	0.483	0.504	0.483	0.483	0.460	690,300
2023-12-22	0.493	0.493	0.483	0.493	0.470	954,500
2023-12-21	0.493	0.504	0.483	0.483	0.460	1,508,500
2023-12-20	0.472	0.493	0.472	0.493	0.470	2,196,300
2023-12-19	0.483	0.483	0.462	0.472	0.450	4,596,300
2023-12-18	0.493	0.493	0.483	0.493	0.470	798,900
2023-12-15	0.493	0.514	0.451	0.493	0.470	3,911,400
2023-12-14	0.472	0.504	0.472	0.483	0.460	1,670,600
2023-12-13	0.504	0.504	0.472	0.472	0.450	1,797,500
2023-12-12	0.525	0.535	0.493	0.493	0.470	2,768,700
2023-12-08	0.556	0.556	0.525	0.525	0.500	2,405,000
2023-12-07	0.525	0.556	0.493	0.546	0.520	9,246,400
2023-12-06	0.525	0.535	0.504	0.514	0.490	2,642,200
2023-12-04	0.504	0.514	0.504	0.504	0.480	739,700
2023-12-01	0.514	0.525	0.514	0.514	0.490	1,532,800
2023-11-30	0.535	0.535	0.504	0.514	0.490	2,811,900
2023-11-29	0.556	0.556	0.525	0.525	0.500	2,191,000
2023-11-28	0.546	0.567	0.535	0.546	0.520	2,430,700
2023-11-27	0.535	0.546	0.525	0.535	0.510	1,226,400
2023-11-24	0.546	0.546	0.525	0.535	0.510	1,809,300
2023-11-23	0.567	0.567	0.535	0.546	0.520	2,964,300
2023-11-22	0.535	0.609	0.535	0.556	0.530	12,400,500
2023-11-21	0.535	0.546	0.525	0.525	0.500	390,300
2023-11-20	0.525	0.535	0.525	0.525	0.500	833,600
2023-11-17	0.525	0.546	0.525	0.535	0.510	835,700
2023-11-16	0.535	0.546	0.514	0.525	0.500	1,084,000
2023-11-15	0.535	0.556	0.535	0.535	0.510	4,707,900
2023-11-14	0.514	0.535	0.514	0.525	0.500	1,643,300
2023-11-13	0.535	0.546	0.504	0.504	0.480	1,992,400
2023-11-10	0.525	0.535	0.514	0.525	0.500	2,601,400
2023-11-09	0.535	0.535	0.493	0.525	0.500	1,908,100
2023-11-08	0.535	0.567	0.525	0.535	0.510	4,062,900
2023-11-07	0.525	0.535	0.514	0.514	0.490	1,689,100
2023-11-06	0.535	0.546	0.525	0.525	0.500	2,745,100
2023-11-03	0.514	0.546	0.514	0.525	0.500	10,593,100
2023-11-02	0.504	0.525	0.493	0.514	0.490	3,827,000
2023-11-01	0.504	0.514	0.483	0.493	0.470	1,409,300

← NewerPage 12 of 21 · 1,217 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.