Advanced Connection Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.504	0.514	0.483	0.493	0.470	1,409,300
2023-10-31	0.493	0.504	0.483	0.483	0.460	1,591,500
2023-10-30	0.504	0.514	0.493	0.493	0.470	1,293,100
2023-10-27	0.504	0.514	0.483	0.504	0.480	2,015,600
2023-10-26	0.525	0.525	0.483	0.493	0.470	4,638,200
2023-10-25	0.525	0.535	0.514	0.514	0.490	3,577,500
2023-10-24	0.525	0.535	0.514	0.525	0.500	2,850,000
2023-10-20	0.556	0.567	0.514	0.525	0.500	7,279,500
2023-10-19	0.556	0.577	0.535	0.567	0.540	2,421,000
2023-10-18	0.577	0.588	0.556	0.556	0.530	1,861,300
2023-10-17	0.546	0.598	0.546	0.588	0.560	8,270,200
2023-10-16	0.577	0.577	0.514	0.535	0.510	7,588,900
2023-10-12	0.619	0.619	0.577	0.577	0.550	5,178,100
2023-10-11	0.609	0.630	0.577	0.609	0.580	8,821,500
2023-10-10	0.619	0.640	0.588	0.598	0.570	8,126,000
2023-10-09	0.609	0.672	0.588	0.609	0.580	37,114,500
2023-10-06	0.567	0.672	0.567	0.609	0.580	39,427,500
2023-10-05	0.546	0.577	0.535	0.556	0.530	6,093,200
2023-10-04	0.504	0.556	0.504	0.546	0.520	4,303,600
2023-10-03	0.535	0.535	0.514	0.514	0.490	4,626,900
2023-10-02	0.588	0.598	0.525	0.546	0.520	8,050,000
2023-09-29	0.577	0.651	0.567	0.577	0.550	34,927,600
2023-09-28	0.514	0.609	0.504	0.567	0.540	84,048,900
2023-09-27	0.609	0.630	0.430	0.472	0.450	83,635,500
2023-09-26	0.735	0.756	0.609	0.609	0.580	20,101,900
2023-09-25	0.840	0.850	0.724	0.735	0.700	7,945,300
2023-09-22	0.829	0.850	0.829	0.840	0.800	555,900
2023-09-21	0.819	0.861	0.819	0.829	0.790	699,900
2023-09-20	0.840	0.840	0.819	0.829	0.790	1,319,200
2023-09-19	0.840	0.861	0.840	0.850	0.810	660,200
2023-09-18	0.840	0.861	0.840	0.840	0.800	519,300
2023-09-15	0.850	0.871	0.840	0.850	0.810	1,262,600
2023-09-14	0.850	0.861	0.840	0.850	0.810	854,000
2023-09-13	0.861	0.882	0.829	0.850	0.810	2,152,400
2023-09-12	0.861	0.882	0.850	0.861	0.820	1,963,700
2023-09-11	0.892	0.903	0.840	0.861	0.820	3,709,900
2023-09-08	0.903	0.913	0.892	0.892	0.850	313,700
2023-09-07	0.892	0.903	0.882	0.903	0.860	1,118,800
2023-09-06	0.892	0.913	0.871	0.892	0.850	2,104,600
2023-09-05	0.924	0.924	0.861	0.892	0.850	4,121,900
2023-09-04	0.955	0.966	0.913	0.913	0.870	2,806,800
2023-09-01	0.934	1.018	0.924	0.955	0.910	9,968,600
2023-08-31	0.945	0.976	0.934	0.934	0.890	2,636,000
2023-08-30	0.966	0.976	0.945	0.945	0.900	2,454,200
2023-08-29	0.976	0.976	0.945	0.966	0.920	1,289,400
2023-08-28	0.955	0.987	0.945	0.966	0.920	4,334,400
2023-08-25	0.924	0.955	0.903	0.945	0.900	3,059,700
2023-08-24	0.955	0.966	0.924	0.934	0.890	1,793,600
2023-08-23	0.945	0.997	0.913	0.955	0.910	7,148,500
2023-08-22	0.892	0.913	0.871	0.913	0.870	1,000,700
2023-08-21	0.892	0.913	0.882	0.882	0.840	770,000
2023-08-18	0.903	0.934	0.882	0.892	0.850	1,127,600
2023-08-17	0.882	0.913	0.871	0.892	0.850	987,300
2023-08-16	0.892	0.903	0.850	0.871	0.830	2,034,000
2023-08-15	0.892	0.924	0.892	0.892	0.850	426,800
2023-08-11	0.934	0.945	0.903	0.903	0.860	1,839,500
2023-08-10	0.955	0.955	0.924	0.934	0.890	1,401,800
2023-08-09	0.924	0.976	0.871	0.934	0.890	5,576,600
2023-08-08	0.892	0.924	0.850	0.903	0.860	2,564,600
2023-08-07	0.892	0.913	0.840	0.871	0.830	1,950,700

← NewerPage 13 of 21 · 1,213 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.