Advanced Connection Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.400	0.400	0.390	0.390	0.390	2,858,300
2026-01-20	0.410	0.410	0.390	0.390	0.390	1,731,212
2026-01-19	0.400	0.410	0.390	0.400	0.400	4,571,900
2026-01-16	0.400	0.420	0.390	0.390	0.390	3,644,700
2026-01-15	0.400	0.410	0.390	0.400	0.400	1,819,303
2026-01-14	0.400	0.410	0.390	0.390	0.390	1,967,753
2026-01-13	0.420	0.430	0.380	0.400	0.400	7,881,104
2026-01-12	0.450	0.450	0.420	0.420	0.420	4,003,249
2026-01-09	0.450	0.460	0.440	0.440	0.440	5,780,602
2026-01-08	0.460	0.460	0.440	0.440	0.440	1,450,801
2026-01-07	0.450	0.460	0.450	0.450	0.450	1,391,408
2026-01-06	0.450	0.470	0.440	0.440	0.440	7,893,421
2026-01-05	0.420	0.460	0.410	0.440	0.440	4,752,010
2025-12-30	0.450	0.450	0.410	0.420	0.420	2,666,400
2025-12-29	0.440	0.460	0.420	0.440	0.440	8,816,233
2025-12-26	0.490	0.520	0.460	0.470	0.470	14,308,900
2025-12-25	0.500	0.520	0.490	0.490	0.490	4,884,110
2025-12-24	0.510	0.540	0.500	0.500	0.500	11,597,230
2025-12-23	0.450	0.550	0.440	0.520	0.520	31,821,289
2025-12-22	0.410	0.450	0.400	0.450	0.450	14,996,100
2025-12-19	0.370	0.400	0.360	0.390	0.390	8,054,230
2025-12-18	0.360	0.370	0.360	0.360	0.360	1,046,300
2025-12-17	0.370	0.380	0.350	0.360	0.360	4,078,742
2025-12-16	0.360	0.380	0.360	0.370	0.370	2,277,901
2025-12-15	0.380	0.380	0.360	0.370	0.370	3,553,200
2025-12-12	0.390	0.390	0.370	0.390	0.390	627,800
2025-12-11	0.380	0.390	0.370	0.380	0.380	1,665,100
2025-12-09	0.370	0.390	0.360	0.370	0.370	7,127,600
2025-12-08	0.360	0.370	0.350	0.360	0.360	895,000
2025-12-04	0.370	0.380	0.350	0.360	0.360	6,536,901
2025-12-03	0.370	0.410	0.360	0.370	0.370	14,327,000
2025-12-02	0.380	0.380	0.370	0.370	0.370	2,207,102
2025-12-01	0.400	0.400	0.380	0.380	0.380	3,324,700
2025-11-28	0.390	0.410	0.380	0.400	0.400	2,830,715
2025-11-27	0.400	0.410	0.400	0.400	0.400	550,000
2025-11-26	0.410	0.410	0.390	0.400	0.400	1,285,708
2025-11-25	0.380	0.420	0.370	0.390	0.390	2,614,399
2025-11-24	0.380	0.390	0.370	0.380	0.380	1,309,209
2025-11-21	0.400	0.400	0.360	0.380	0.380	4,818,895
2025-11-20	0.430	0.430	0.400	0.400	0.400	4,505,401
2025-11-19	0.450	0.450	0.430	0.430	0.430	5,111,700
2025-11-18	0.450	0.460	0.440	0.440	0.440	3,936,110
2025-11-17	0.450	0.450	0.430	0.440	0.440	4,055,904
2025-11-14	0.470	0.470	0.450	0.450	0.450	1,307,800
2025-11-13	0.470	0.480	0.450	0.460	0.460	4,848,935
2025-11-12	0.480	0.490	0.450	0.460	0.460	2,612,002
2025-11-11	0.450	0.500	0.450	0.470	0.470	11,747,300
2025-11-10	0.460	0.470	0.440	0.440	0.440	3,767,601
2025-11-07	0.470	0.470	0.460	0.470	0.470	1,465,041
2025-11-06	0.460	0.490	0.450	0.470	0.470	4,372,707
2025-11-05	0.460	0.470	0.460	0.460	0.460	1,907,904
2025-11-04	0.500	0.500	0.460	0.460	0.460	8,439,500
2025-11-03	0.520	0.540	0.500	0.500	0.500	9,036,134
2025-10-31	0.500	0.550	0.500	0.520	0.520	15,212,340
2025-10-30	0.450	0.500	0.440	0.500	0.500	6,405,729
2025-10-29	0.450	0.480	0.440	0.440	0.440	4,570,600
2025-10-28	0.480	0.480	0.440	0.450	0.450	8,704,201
2025-10-27	0.510	0.520	0.480	0.480	0.480	2,715,928
2025-10-24	0.520	0.520	0.510	0.510	0.510	1,388,840
2025-10-22	0.520	0.530	0.480	0.520	0.520	6,654,400

← NewerPage 4 of 21 · 1,212 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.