Advanced Connection Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.310	0.350	0.300	0.350	0.350	6,482,692
2026-07-20	0.310	0.320	0.300	0.310	0.310	1,917,503
2026-07-17	0.310	0.320	0.300	0.310	0.310	1,538,967
2026-07-16	0.320	0.320	0.310	0.310	0.310	1,791,133
2026-07-15	0.320	0.320	0.310	0.310	0.310	2,156,339
2026-07-14	0.320	0.330	0.310	0.310	0.310	4,581,700
2026-07-13	0.330	0.340	0.320	0.320	0.320	2,738,149
2026-07-10	0.330	0.340	0.330	0.330	0.330	1,042,400
2026-07-09	0.320	0.340	0.320	0.330	0.330	984,460
2026-07-08	0.340	0.350	0.320	0.320	0.320	2,194,800
2026-07-07	0.350	0.350	0.340	0.340	0.340	1,215,416
2026-07-06	0.350	0.350	0.340	0.350	0.350	1,044,001
2026-07-03	0.330	0.350	0.330	0.350	0.350	920,500
2026-07-02	0.340	0.350	0.330	0.340	0.340	2,993,909
2026-07-01	0.350	0.350	0.340	0.340	0.340	1,997,800
2026-06-30	0.350	0.360	0.340	0.350	0.350	2,735,353
2026-06-29	0.340	0.350	0.340	0.350	0.350	2,035,200
2026-06-26	0.350	0.350	0.340	0.350	0.350	2,491,528
2026-06-25	0.340	0.360	0.340	0.350	0.350	3,893,903
2026-06-24	0.330	0.350	0.330	0.340	0.340	196,200
2026-06-23	0.350	0.350	0.330	0.330	0.330	3,309,402
2026-06-22	0.350	0.350	0.340	0.340	0.340	2,169,002
2026-06-19	0.360	0.360	0.340	0.340	0.340	2,217,015
2026-06-18	0.350	0.370	0.350	0.350	0.350	5,480,766
2026-06-17	0.360	0.370	0.340	0.350	0.350	4,177,800
2026-06-16	0.360	0.370	0.350	0.360	0.360	2,121,100
2026-06-15	0.360	0.380	0.360	0.370	0.370	4,398,122
2026-06-12	0.380	0.380	0.360	0.380	0.380	924,700
2026-06-11	0.370	0.370	0.360	0.370	0.370	1,653,000
2026-06-10	0.370	0.380	0.360	0.370	0.370	629,101
2026-06-09	0.370	0.380	0.370	0.380	0.380	742,308
2026-06-08	0.370	0.380	0.360	0.370	0.370	3,699,500
2026-06-05	0.390	0.390	0.370	0.370	0.370	3,148,400
2026-06-04	0.390	0.390	0.380	0.380	0.380	1,752,275
2026-06-02	0.390	0.390	0.380	0.380	0.380	2,015,100
2026-05-29	0.390	0.400	0.380	0.390	0.390	3,681,700
2026-05-28	0.390	0.400	0.380	0.390	0.390	1,595,800
2026-05-27	0.390	0.400	0.390	0.390	0.390	3,848,900
2026-05-26	0.400	0.400	0.390	0.400	0.400	1,509,635
2026-05-25	0.400	0.410	0.390	0.400	0.400	1,687,400
2026-05-22	0.410	0.410	0.400	0.400	0.400	4,074,300
2026-05-21	0.420	0.420	0.400	0.410	0.410	4,594,903
2026-05-20	0.400	0.420	0.390	0.410	0.410	8,949,127
2026-05-19	0.390	0.400	0.390	0.390	0.390	2,428,200
2026-05-18	0.370	0.400	0.370	0.400	0.400	4,157,800
2026-05-15	0.380	0.380	0.370	0.370	0.370	3,164,406
2026-05-14	0.390	0.390	0.360	0.380	0.380	9,352,303
2026-05-13	0.390	0.400	0.380	0.390	0.390	3,525,213
2026-05-12	0.420	0.420	0.390	0.390	0.390	9,867,568
2026-05-11	0.410	0.440	0.410	0.420	0.420	6,928,155
2026-05-08	0.410	0.440	0.400	0.410	0.410	5,642,401
2026-05-07	0.410	0.420	0.410	0.420	0.420	2,432,700
2026-05-06	0.420	0.430	0.410	0.410	0.410	12,640,900
2026-05-05	0.470	0.540	0.410	0.420	0.420	68,525,469
2026-04-30	0.440	0.460	0.430	0.450	0.450	4,402,467
2026-04-29	0.430	0.450	0.420	0.440	0.440	20,008,900
2026-04-28	0.400	0.440	0.390	0.430	0.430	16,263,300
2026-04-27	0.380	0.400	0.380	0.400	0.400	4,700,402
2026-04-24	0.370	0.390	0.370	0.380	0.380	2,524,300
2026-04-23	0.380	0.380	0.370	0.380	0.380	420,900

← NewerPage 2 of 21 · 1,216 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.