Advanced Connection Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.410	0.420	0.320	0.340	0.340	53,590,600
2025-04-22	0.410	0.420	0.390	0.410	0.410	5,914,400
2025-04-21	0.370	0.450	0.370	0.410	0.410	24,174,100
2025-04-18	0.350	0.380	0.350	0.370	0.370	3,271,600
2025-04-17	0.340	0.360	0.340	0.350	0.350	609,500
2025-04-16	0.350	0.350	0.330	0.340	0.340	2,901,900
2025-04-11	0.350	0.360	0.340	0.340	0.340	1,321,200
2025-04-10	0.370	0.380	0.350	0.350	0.350	7,848,000
2025-04-09	0.360	0.370	0.350	0.360	0.360	1,183,700
2025-04-08	0.370	0.370	0.340	0.360	0.360	3,866,200
2025-04-04	0.380	0.390	0.370	0.380	0.380	3,052,200
2025-04-03	0.380	0.390	0.360	0.380	0.380	3,475,500
2025-04-02	0.400	0.400	0.370	0.380	0.380	4,972,600
2025-04-01	0.360	0.400	0.350	0.400	0.400	29,899,900
2025-03-31	0.360	0.380	0.350	0.360	0.360	89,304,304
2025-03-28	0.390	0.390	0.370	0.380	0.380	1,631,000
2025-03-27	0.390	0.400	0.380	0.380	0.380	1,002,000
2025-03-26	0.390	0.400	0.380	0.390	0.390	1,632,300
2025-03-25	0.400	0.410	0.390	0.390	0.390	2,147,000
2025-03-24	0.400	0.410	0.390	0.400	0.400	4,180,100
2025-03-21	0.400	0.410	0.390	0.390	0.390	4,247,800
2025-03-20	0.430	0.430	0.400	0.400	0.400	4,921,700
2025-03-19	0.460	0.470	0.420	0.430	0.430	6,073,400
2025-03-18	0.450	0.500	0.440	0.450	0.450	28,232,700
2025-03-17	0.380	0.450	0.380	0.430	0.430	13,872,100
2025-03-14	0.360	0.390	0.360	0.380	0.380	2,205,400
2025-03-13	0.370	0.380	0.360	0.360	0.360	1,463,000
2025-03-12	0.390	0.390	0.360	0.370	0.370	5,453,400
2025-03-11	0.400	0.400	0.370	0.390	0.390	6,706,100
2025-03-10	0.390	0.430	0.390	0.400	0.400	7,429,000
2025-03-07	0.380	0.390	0.370	0.380	0.380	1,847,200
2025-03-06	0.390	0.400	0.380	0.380	0.380	2,042,000
2025-03-05	0.390	0.400	0.380	0.380	0.380	2,358,600
2025-03-04	0.400	0.420	0.390	0.390	0.390	1,163,500
2025-03-03	0.420	0.420	0.400	0.400	0.400	1,311,400
2025-02-28	0.420	0.420	0.400	0.420	0.420	3,378,200
2025-02-27	0.430	0.440	0.420	0.420	0.420	1,503,700
2025-02-26	0.420	0.440	0.420	0.430	0.430	656,800
2025-02-25	0.440	0.450	0.420	0.420	0.420	889,300
2025-02-24	0.430	0.450	0.420	0.450	0.450	2,065,100
2025-02-21	0.440	0.450	0.430	0.430	0.430	645,600
2025-02-20	0.460	0.460	0.430	0.430	0.430	3,096,100
2025-02-19	0.410	0.460	0.400	0.450	0.450	9,734,900
2025-02-18	0.420	0.430	0.400	0.400	0.400	2,129,900
2025-02-17	0.410	0.420	0.380	0.410	0.410	4,570,500
2025-02-14	0.400	0.410	0.390	0.410	0.410	1,421,100
2025-02-13	0.400	0.410	0.390	0.400	0.400	1,715,600
2025-02-11	0.400	0.410	0.390	0.390	0.390	2,000,000
2025-02-10	0.400	0.410	0.390	0.400	0.400	2,008,300
2025-02-07	0.410	0.410	0.380	0.400	0.400	4,063,600
2025-02-06	0.440	0.440	0.400	0.400	0.400	4,090,800
2025-02-05	0.450	0.460	0.420	0.430	0.430	5,166,400
2025-02-04	0.440	0.480	0.430	0.440	0.440	6,354,800
2025-02-03	0.460	0.460	0.430	0.440	0.440	4,390,500
2025-01-31	0.490	0.490	0.450	0.450	0.450	2,875,700
2025-01-30	0.490	0.490	0.470	0.480	0.480	1,697,100
2025-01-29	0.510	0.510	0.480	0.490	0.490	1,612,400
2025-01-28	0.500	0.510	0.480	0.500	0.500	2,030,000
2025-01-27	0.520	0.530	0.490	0.500	0.500	2,629,300
2025-01-24	0.540	0.550	0.510	0.520	0.520	3,587,300

← NewerPage 7 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.