Advanced Connection Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.520	0.530	0.480	0.520	0.520	6,654,400
2025-10-21	0.560	0.570	0.520	0.530	0.530	4,819,900
2025-10-20	0.560	0.580	0.550	0.550	0.550	3,561,604
2025-10-17	0.560	0.580	0.550	0.560	0.560	2,271,037
2025-10-16	0.550	0.590	0.550	0.560	0.560	10,305,650
2025-10-15	0.600	0.600	0.550	0.560	0.560	9,421,180
2025-10-14	0.610	0.620	0.590	0.590	0.590	4,862,304
2025-10-10	0.610	0.620	0.590	0.600	0.600	7,459,810
2025-10-09	0.650	0.660	0.580	0.610	0.610	17,005,920
2025-10-08	0.620	0.670	0.610	0.640	0.640	16,367,130
2025-10-07	0.680	0.710	0.630	0.630	0.630	32,016,189
2025-10-06	0.570	0.700	0.570	0.670	0.670	86,391,273
2025-10-03	0.560	0.580	0.550	0.570	0.570	15,228,970
2025-10-02	0.540	0.570	0.540	0.550	0.550	21,749,660
2025-10-01	0.540	0.550	0.520	0.540	0.540	16,976,699
2025-09-30	0.530	0.560	0.520	0.530	0.530	15,863,620
2025-09-29	0.480	0.550	0.480	0.540	0.540	22,264,711
2025-09-26	0.510	0.520	0.470	0.480	0.480	8,565,837
2025-09-25	0.530	0.550	0.500	0.500	0.500	13,596,550
2025-09-24	0.500	0.530	0.490	0.520	0.520	25,433,609
2025-09-23	0.440	0.480	0.430	0.460	0.460	13,218,440
2025-09-22	0.450	0.450	0.430	0.430	0.430	5,365,900
2025-09-19	0.500	0.500	0.420	0.440	0.440	20,024,230
2025-09-18	0.470	0.500	0.420	0.490	0.490	33,826,801
2025-09-17	0.380	0.460	0.380	0.450	0.450	53,129,031
2025-09-16	0.370	0.380	0.370	0.370	0.370	569,301
2025-09-15	0.370	0.380	0.360	0.370	0.370	1,577,310
2025-09-12	0.370	0.380	0.370	0.370	0.370	1,587,200
2025-09-11	0.380	0.390	0.370	0.370	0.370	5,327,170
2025-09-10	0.410	0.420	0.380	0.380	0.380	8,606,900
2025-09-09	0.400	0.400	0.380	0.400	0.400	5,697,605
2025-09-08	0.390	0.400	0.370	0.390	0.390	6,127,166
2025-09-05	0.400	0.410	0.390	0.390	0.390	3,484,000
2025-09-04	0.410	0.420	0.390	0.400	0.400	6,410,202
2025-09-03	0.430	0.440	0.400	0.410	0.410	18,522,699
2025-09-02	0.390	0.450	0.390	0.430	0.430	21,624,000
2025-09-01	0.350	0.430	0.350	0.400	0.400	44,380,200
2025-08-29	0.370	0.390	0.340	0.340	0.340	7,537,200
2025-08-28	0.300	0.380	0.300	0.370	0.370	32,763,900
2025-08-27	0.310	0.320	0.300	0.300	0.300	254,500
2025-08-26	0.310	0.320	0.310	0.310	0.310	1,183,500
2025-08-25	0.320	0.320	0.310	0.310	0.310	717,900
2025-08-22	0.300	0.320	0.290	0.320	0.320	4,369,700
2025-08-21	0.300	0.300	0.290	0.290	0.290	977,700
2025-08-20	0.300	0.300	0.290	0.300	0.300	187,600
2025-08-19	0.300	0.300	0.290	0.290	0.290	8,850,600
2025-08-18	0.300	0.310	0.290	0.300	0.300	2,171,000
2025-08-15	0.300	0.310	0.290	0.290	0.290	2,585,000
2025-08-14	0.310	0.310	0.300	0.300	0.300	647,300
2025-08-13	0.300	0.310	0.300	0.310	0.310	600,900
2025-08-08	0.310	0.320	0.300	0.310	0.310	701,000
2025-08-07	0.310	0.320	0.310	0.310	0.310	656,300
2025-08-06	0.320	0.320	0.310	0.320	0.320	432,200
2025-08-05	0.300	0.320	0.300	0.320	0.320	2,227,700
2025-08-04	0.310	0.310	0.300	0.310	0.310	74,400
2025-08-01	0.310	0.310	0.300	0.300	0.300	175,400
2025-07-31	0.310	0.310	0.300	0.310	0.310	676,900
2025-07-30	0.320	0.320	0.300	0.300	0.300	1,411,400
2025-07-29	0.320	0.330	0.310	0.310	0.310	2,849,900
2025-07-25	0.320	0.330	0.310	0.320	0.320	792,800

← NewerPage 5 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.