Advanced Connection Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.520	0.570	0.510	0.520	0.520	8,983,400
2025-01-22	0.450	0.550	0.450	0.520	0.520	19,034,300
2025-01-21	0.460	0.470	0.440	0.450	0.450	5,681,700
2025-01-20	0.480	0.480	0.460	0.460	0.460	5,274,100
2025-01-17	0.500	0.500	0.480	0.480	0.480	2,606,700
2025-01-16	0.520	0.520	0.490	0.500	0.500	2,469,200
2025-01-15	0.490	0.510	0.480	0.510	0.510	2,606,000
2025-01-14	0.510	0.520	0.480	0.480	0.480	2,247,900
2025-01-13	0.540	0.540	0.490	0.500	0.500	6,886,400
2025-01-10	0.560	0.570	0.530	0.540	0.540	7,376,500
2025-01-09	0.570	0.570	0.550	0.560	0.560	4,590,100
2025-01-08	0.560	0.580	0.540	0.560	0.560	7,662,300
2025-01-07	0.570	0.570	0.550	0.560	0.560	2,981,700
2025-01-06	0.590	0.600	0.560	0.560	0.560	4,504,000
2025-01-03	0.590	0.620	0.580	0.590	0.590	9,181,500
2025-01-02	0.580	0.610	0.570	0.590	0.590	6,946,800
2024-12-30	0.580	0.590	0.570	0.570	0.570	1,549,100
2024-12-27	0.590	0.590	0.570	0.580	0.580	2,417,400
2024-12-26	0.590	0.590	0.570	0.570	0.570	2,177,800
2024-12-25	0.610	0.610	0.580	0.590	0.590	7,171,000
2024-12-24	0.590	0.610	0.590	0.610	0.610	9,952,700
2024-12-23	0.570	0.610	0.570	0.590	0.590	12,481,300
2024-12-20	0.540	0.580	0.540	0.570	0.570	8,078,300
2024-12-19	0.570	0.580	0.540	0.540	0.540	12,142,300
2024-12-18	0.620	0.640	0.570	0.570	0.570	43,094,000
2024-12-17	0.600	0.660	0.590	0.630	0.630	50,315,200
2024-12-16	0.590	0.610	0.590	0.600	0.600	16,892,500
2024-12-13	0.610	0.610	0.590	0.600	0.600	11,743,800
2024-12-12	0.620	0.620	0.590	0.610	0.610	14,312,800
2024-12-11	0.630	0.640	0.610	0.620	0.620	11,299,700
2024-12-09	0.640	0.660	0.620	0.620	0.620	6,843,900
2024-12-06	0.650	0.650	0.620	0.640	0.640	10,098,900
2024-12-04	0.640	0.670	0.640	0.650	0.650	7,756,700
2024-12-03	0.660	0.680	0.640	0.640	0.640	11,204,100
2024-12-02	0.680	0.710	0.640	0.670	0.670	26,663,800
2024-11-29	0.710	0.710	0.640	0.680	0.680	12,585,300
2024-11-28	0.710	0.720	0.700	0.710	0.710	3,825,500
2024-11-27	0.710	0.720	0.700	0.710	0.710	5,054,900
2024-11-26	0.760	0.770	0.700	0.700	0.700	12,079,900
2024-11-25	0.780	0.820	0.750	0.760	0.760	15,577,100
2024-11-22	0.760	0.810	0.760	0.780	0.780	14,839,800
2024-11-21	0.820	0.820	0.750	0.750	0.750	16,079,900
2024-11-20	0.770	0.860	0.750	0.830	0.830	30,733,800
2024-11-19	0.700	0.770	0.700	0.760	0.760	11,007,400
2024-11-18	0.690	0.750	0.670	0.690	0.690	12,133,800
2024-11-15	0.710	0.750	0.690	0.690	0.690	7,505,900
2024-11-14	0.734	0.743	0.686	0.705	0.705	12,957,030
2024-11-13	0.724	0.762	0.715	0.734	0.734	12,614,420
2024-11-12	0.829	0.829	0.705	0.734	0.734	45,027,672
2024-11-11	0.915	0.915	0.819	0.829	0.829	17,458,640
2024-11-08	0.915	0.934	0.896	0.915	0.915	7,031,360
2024-11-07	0.896	0.934	0.886	0.915	0.915	12,808,400
2024-11-06	0.981	1.000	0.886	0.905	0.905	26,100,580
2024-11-05	1.019	1.038	0.972	0.981	0.981	22,484,660
2024-11-04	1.086	1.086	1.010	1.010	1.010	24,193,060
2024-11-01	1.067	1.105	1.029	1.086	1.086	31,391,940
2024-10-31	1.019	1.067	1.010	1.058	1.058	16,072,170
2024-10-30	1.048	1.086	0.991	1.010	1.010	15,881,340
2024-10-29	1.067	1.077	1.038	1.058	1.058	13,809,130
2024-10-28	1.077	1.115	1.038	1.077	1.077	23,501,550

← NewerPage 8 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.