Advanced Connection Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.380	0.390	0.370	0.380	0.380	1,159,176
2026-04-21	0.380	0.390	0.370	0.380	0.380	2,224,430
2026-04-20	0.390	0.390	0.370	0.370	0.370	5,093,501
2026-04-17	0.390	0.390	0.370	0.380	0.380	2,977,700
2026-04-16	0.380	0.410	0.380	0.390	0.390	8,468,700
2026-04-10	0.390	0.410	0.380	0.380	0.380	6,572,310
2026-04-09	0.380	0.420	0.370	0.380	0.380	26,045,051
2026-04-08	0.360	0.380	0.360	0.370	0.370	3,727,633
2026-04-07	0.370	0.370	0.360	0.360	0.360	890,395
2026-04-03	0.370	0.380	0.360	0.370	0.370	3,296,500
2026-04-02	0.370	0.380	0.360	0.370	0.370	1,186,200
2026-04-01	0.370	0.380	0.370	0.370	0.370	2,042,100
2026-03-31	0.370	0.390	0.350	0.370	0.370	9,995,531
2026-03-30	0.370	0.380	0.360	0.370	0.370	2,687,600
2026-03-27	0.380	0.390	0.370	0.370	0.370	1,891,200
2026-03-26	0.380	0.390	0.380	0.380	0.380	2,726,583
2026-03-25	0.390	0.390	0.370	0.380	0.380	1,476,301
2026-03-24	0.370	0.390	0.370	0.380	0.380	2,428,901
2026-03-23	0.390	0.390	0.370	0.370	0.370	6,606,501
2026-03-20	0.390	0.420	0.380	0.390	0.390	11,170,370
2026-03-19	0.390	0.390	0.380	0.380	0.380	1,012,194
2026-03-18	0.390	0.390	0.380	0.390	0.390	1,053,349
2026-03-17	0.390	0.400	0.390	0.390	0.390	2,392,111
2026-03-16	0.390	0.400	0.390	0.390	0.390	1,601,100
2026-03-13	0.390	0.400	0.390	0.390	0.390	1,723,703
2026-03-12	0.400	0.400	0.390	0.400	0.400	635,300
2026-03-11	0.390	0.410	0.390	0.390	0.390	1,319,600
2026-03-10	0.400	0.410	0.390	0.390	0.390	2,733,000
2026-03-09	0.410	0.420	0.390	0.400	0.400	3,580,100
2026-03-06	0.440	0.440	0.410	0.420	0.420	4,520,910
2026-03-05	0.420	0.450	0.420	0.440	0.440	3,956,782
2026-03-04	0.390	0.420	0.380	0.420	0.420	9,222,100
2026-03-02	0.400	0.420	0.400	0.400	0.400	3,113,014
2026-02-27	0.410	0.420	0.410	0.410	0.410	3,035,634
2026-02-26	0.430	0.430	0.410	0.410	0.410	1,673,100
2026-02-25	0.430	0.440	0.410	0.420	0.420	2,731,600
2026-02-24	0.450	0.450	0.420	0.430	0.430	3,638,921
2026-02-23	0.430	0.460	0.430	0.450	0.450	5,164,700
2026-02-20	0.460	0.460	0.420	0.420	0.420	4,532,502
2026-02-19	0.450	0.460	0.440	0.450	0.450	2,645,400
2026-02-18	0.450	0.470	0.440	0.440	0.440	3,411,100
2026-02-17	0.450	0.460	0.430	0.450	0.450	4,096,100
2026-02-16	0.470	0.480	0.430	0.450	0.450	6,159,906
2026-02-13	0.470	0.490	0.460	0.480	0.480	11,952,200
2026-02-12	0.390	0.450	0.390	0.450	0.450	14,594,200
2026-02-11	0.390	0.400	0.390	0.390	0.390	1,962,601
2026-02-10	0.390	0.400	0.380	0.390	0.390	2,978,601
2026-02-09	0.390	0.400	0.380	0.390	0.390	1,928,902
2026-02-06	0.390	0.390	0.380	0.380	0.380	985,900
2026-02-05	0.390	0.400	0.380	0.390	0.390	1,840,400
2026-02-04	0.390	0.400	0.380	0.380	0.380	1,947,100
2026-02-03	0.390	0.400	0.390	0.390	0.390	3,162,663
2026-02-02	0.400	0.410	0.390	0.390	0.390	867,446
2026-01-30	0.400	0.410	0.390	0.390	0.390	2,118,832
2026-01-29	0.400	0.410	0.400	0.400	0.400	1,296,112
2026-01-28	0.400	0.410	0.390	0.390	0.390	1,927,500
2026-01-27	0.400	0.410	0.390	0.390	0.390	2,006,800
2026-01-26	0.390	0.400	0.390	0.400	0.400	1,101,800
2026-01-23	0.400	0.400	0.390	0.390	0.390	1,692,532
2026-01-22	0.400	0.410	0.390	0.390	0.390	2,483,800

← NewerPage 3 of 5 · 242 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.