Advanced Connection Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.924	0.934	0.871	0.882	0.840	2,708,200
2023-08-02	0.945	0.997	0.913	0.913	0.870	4,289,000
2023-07-31	0.976	0.976	0.945	0.945	0.900	1,822,400
2023-07-27	1.018	1.060	0.976	0.976	0.930	7,392,600
2023-07-26	0.955	1.018	0.913	0.966	0.920	6,666,400
2023-07-25	0.966	1.134	0.945	0.945	0.900	30,736,800
2023-07-24	0.840	1.060	0.819	0.976	0.930	26,351,400
2023-07-21	0.850	0.871	0.819	0.819	0.780	770,200
2023-07-20	0.819	0.850	0.808	0.840	0.800	1,535,400
2023-07-19	0.829	0.840	0.798	0.819	0.780	1,434,800
2023-07-18	0.819	0.829	0.798	0.808	0.770	912,700
2023-07-17	0.714	0.819	0.714	0.798	0.760	2,724,600
2023-07-14	0.693	0.714	0.693	0.703	0.670	1,214,000
2023-07-13	0.661	0.724	0.661	0.693	0.660	1,668,900
2023-07-12	0.735	0.745	0.682	0.682	0.650	1,780,500
2023-07-11	0.724	0.777	0.703	0.735	0.700	3,622,200
2023-07-10	0.819	0.840	0.609	0.808	0.770	12,684,100
2023-07-07	0.808	0.840	0.808	0.829	0.790	782,500
2023-07-06	0.840	0.840	0.819	0.819	0.780	397,400
2023-07-05	0.829	0.840	0.829	0.840	0.800	219,100
2023-07-04	0.819	0.840	0.819	0.840	0.800	378,700
2023-07-03	0.850	0.850	0.819	0.829	0.790	402,000
2023-06-30	0.777	0.861	0.777	0.829	0.790	1,507,500
2023-06-29	0.777	0.829	0.756	0.777	0.740	1,567,400
2023-06-28	0.840	0.840	0.766	0.766	0.730	1,681,400
2023-06-27	0.871	0.882	0.829	0.829	0.790	1,875,900
2023-06-26	0.966	0.987	0.871	0.871	0.830	1,812,700
2023-06-23	0.892	0.976	0.861	0.945	0.900	1,288,600
2023-06-22	0.997	0.997	0.861	0.892	0.850	5,374,200
2023-06-21	1.050	1.050	0.976	1.008	0.960	2,573,000
2023-06-20	1.050	1.060	1.018	1.050	1.000	1,191,500
2023-06-19	1.060	1.071	1.039	1.050	1.000	321,300
2023-06-16	1.060	1.092	1.039	1.050	1.000	1,093,200
2023-06-15	1.060	1.060	1.029	1.060	1.010	1,388,300
2023-06-14	1.092	1.092	1.039	1.050	1.000	3,200,900
2023-06-13	1.102	1.123	1.081	1.081	1.030	1,684,000
2023-06-12	1.134	1.134	1.092	1.102	1.050	1,183,400
2023-06-09	1.081	1.113	1.081	1.092	1.040	1,183,000
2023-06-08	1.102	1.102	1.071	1.081	1.030	1,781,200
2023-06-07	1.123	1.134	1.102	1.102	1.050	742,600
2023-06-06	1.155	1.155	1.113	1.113	1.060	713,500
2023-06-02	1.113	1.155	1.113	1.134	1.080	2,118,200
2023-06-01	1.165	1.165	1.102	1.102	1.050	2,531,300
2023-05-31	1.176	1.176	1.155	1.165	1.110	1,498,600
2023-05-30	1.218	1.218	1.165	1.176	1.120	3,253,400
2023-05-29	1.270	1.291	1.207	1.218	1.160	2,277,300
2023-05-26	1.344	1.344	1.260	1.270	1.210	2,445,500
2023-05-25	1.207	1.333	1.165	1.333	1.270	5,448,500
2023-05-24	1.207	1.239	1.176	1.186	1.130	891,900
2023-05-23	1.092	1.228	1.081	1.207	1.150	2,049,900
2023-05-22	1.155	1.155	0.861	1.092	1.040	3,120,800
2023-05-19	1.197	1.197	1.144	1.144	1.090	1,207,500
2023-05-18	1.197	1.218	1.165	1.176	1.120	716,200
2023-05-17	1.239	1.239	1.155	1.165	1.110	1,920,200
2023-05-16	1.239	1.260	1.207	1.239	1.180	1,429,300
2023-05-15	1.270	1.291	1.239	1.260	1.200	511,400
2023-05-12	1.302	1.302	1.260	1.270	1.210	1,101,600
2023-05-11	1.207	1.344	1.207	1.312	1.250	5,845,200
2023-05-10	1.197	1.228	1.176	1.228	1.170	486,200
2023-05-09	1.197	1.197	1.165	1.186	1.130	472,200

← NewerPage 14 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.