Advanced Connection Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.320	0.330	0.310	0.310	0.310	547,500
2025-07-23	0.320	0.330	0.320	0.320	0.320	332,000
2025-07-22	0.330	0.330	0.320	0.320	0.320	869,200
2025-07-21	0.320	0.330	0.310	0.320	0.320	1,027,900
2025-07-18	0.310	0.330	0.310	0.320	0.320	5,078,900
2025-07-17	0.310	0.320	0.300	0.310	0.310	3,198,200
2025-07-16	0.310	0.320	0.300	0.310	0.310	494,100
2025-07-15	0.310	0.320	0.300	0.310	0.310	883,600
2025-07-14	0.300	0.320	0.300	0.320	0.320	2,833,400
2025-07-11	0.300	0.310	0.300	0.300	0.300	938,500
2025-07-09	0.310	0.310	0.290	0.300	0.300	2,058,700
2025-07-08	0.290	0.310	0.290	0.300	0.300	1,460,200
2025-07-07	0.300	0.300	0.290	0.290	0.290	368,800
2025-07-04	0.310	0.310	0.300	0.300	0.300	2,198,500
2025-07-03	0.280	0.320	0.280	0.320	0.320	5,528,200
2025-07-02	0.280	0.290	0.280	0.280	0.280	3,192,500
2025-07-01	0.290	0.300	0.270	0.280	0.280	2,108,600
2025-06-30	0.300	0.300	0.290	0.290	0.290	585,500
2025-06-27	0.290	0.310	0.290	0.290	0.290	2,373,400
2025-06-26	0.310	0.320	0.280	0.290	0.290	6,704,000
2025-06-25	0.290	0.320	0.290	0.320	0.320	4,695,800
2025-06-24	0.300	0.300	0.290	0.300	0.300	477,700
2025-06-23	0.300	0.300	0.290	0.290	0.290	1,248,400
2025-06-20	0.300	0.310	0.300	0.300	0.300	631,900
2025-06-19	0.310	0.310	0.290	0.300	0.300	12,164,400
2025-06-18	0.320	0.340	0.300	0.310	0.310	5,310,800
2025-06-17	0.290	0.330	0.290	0.330	0.330	5,595,800
2025-06-16	0.300	0.300	0.290	0.290	0.290	433,700
2025-06-13	0.300	0.300	0.290	0.290	0.290	2,497,300
2025-06-12	0.300	0.310	0.300	0.300	0.300	1,566,900
2025-06-11	0.310	0.310	0.310	0.310	0.310	653,100
2025-06-10	0.320	0.320	0.310	0.310	0.310	388,000
2025-06-09	0.300	0.320	0.300	0.320	0.320	2,663,800
2025-06-06	0.310	0.310	0.300	0.300	0.300	373,600
2025-06-05	0.290	0.310	0.290	0.300	0.300	455,700
2025-06-04	0.300	0.310	0.290	0.290	0.290	2,131,200
2025-05-30	0.310	0.320	0.300	0.310	0.310	1,517,200
2025-05-29	0.320	0.330	0.300	0.310	0.310	1,636,900
2025-05-28	0.310	0.340	0.310	0.320	0.320	5,963,500
2025-05-27	0.310	0.320	0.300	0.310	0.310	1,704,200
2025-05-26	0.300	0.320	0.300	0.300	0.300	1,596,800
2025-05-23	0.320	0.320	0.300	0.300	0.300	2,336,500
2025-05-22	0.320	0.320	0.310	0.310	0.310	967,000
2025-05-21	0.320	0.330	0.310	0.310	0.310	1,061,000
2025-05-20	0.330	0.330	0.310	0.320	0.320	4,977,700
2025-05-19	0.330	0.340	0.320	0.330	0.330	2,965,500
2025-05-16	0.330	0.340	0.320	0.330	0.330	4,285,400
2025-05-15	0.330	0.340	0.320	0.330	0.330	1,914,800
2025-05-14	0.340	0.350	0.330	0.340	0.340	952,700
2025-05-13	0.340	0.350	0.330	0.340	0.340	1,720,200
2025-05-09	0.320	0.350	0.320	0.340	0.340	10,314,500
2025-05-08	0.340	0.340	0.320	0.320	0.320	5,358,000
2025-05-07	0.340	0.350	0.330	0.330	0.330	3,645,500
2025-05-06	0.340	0.350	0.330	0.340	0.340	4,855,400
2025-05-02	0.340	0.360	0.330	0.340	0.340	5,678,400
2025-04-30	0.330	0.350	0.280	0.340	0.340	12,993,200
2025-04-29	0.350	0.350	0.350	0.350	0.350	0
2025-04-28	0.350	0.360	0.340	0.350	0.350	6,006,400
2025-04-25	0.350	0.360	0.340	0.350	0.350	7,484,400
2025-04-24	0.340	0.370	0.330	0.350	0.350	12,368,200

← NewerPage 6 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.