Advanced Connection Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	1.096	1.124	1.019	1.048	1.048	31,141,920
2024-10-24	1.029	1.162	1.000	1.096	1.096	81,747,928
2024-10-22	1.019	1.086	0.981	1.000	1.000	60,243,008
2024-10-21	0.848	1.058	0.848	1.010	1.010	97,787,984
2024-10-18	0.877	0.886	0.838	0.838	0.838	8,142,410
2024-10-17	0.867	0.877	0.848	0.867	0.867	6,090,150
2024-10-16	0.829	0.867	0.791	0.848	0.848	16,855,940
2024-10-15	0.905	0.905	0.819	0.838	0.838	20,489,600
2024-10-11	1.018	1.050	0.976	0.997	0.950	20,678,500
2024-10-10	1.029	1.060	0.976	0.997	0.950	60,159,800
2024-10-09	0.871	1.113	0.861	0.997	0.950	137,064,200
2024-10-08	0.819	0.882	0.819	0.871	0.830	8,604,700
2024-10-07	0.819	0.861	0.819	0.829	0.790	8,486,400
2024-10-04	0.819	0.819	0.819	0.819	0.780	0
2024-10-03	0.840	0.840	0.819	0.819	0.780	1,961,000
2024-10-02	0.850	0.861	0.829	0.829	0.790	9,045,200
2024-10-01	0.829	0.871	0.819	0.850	0.810	15,357,200
2024-09-30	0.840	0.840	0.819	0.829	0.790	8,679,000
2024-09-27	0.798	0.798	0.798	0.798	0.760	0
2024-09-26	0.829	0.840	0.787	0.798	0.760	9,582,800
2024-09-25	0.829	0.850	0.819	0.819	0.780	7,827,100
2024-09-24	0.871	0.871	0.819	0.840	0.800	12,161,800
2024-09-23	0.861	0.882	0.829	0.850	0.810	26,505,400
2024-09-20	0.714	0.714	0.714	0.714	0.680	0
2024-09-19	0.714	0.714	0.714	0.714	0.680	0
2024-09-18	0.714	0.714	0.714	0.714	0.680	0
2024-09-17	0.714	0.714	0.714	0.714	0.680	0
2024-09-16	0.714	0.714	0.714	0.714	0.680	0
2024-09-13	0.714	0.766	0.703	0.714	0.680	28,263,900
2024-09-12	0.630	0.745	0.630	0.693	0.660	39,229,400
2024-09-11	0.609	0.693	0.598	0.640	0.610	53,246,000
2024-09-10	0.661	0.672	0.588	0.598	0.570	22,506,100
2024-09-09	0.525	0.525	0.525	0.525	0.500	0
2024-09-06	0.514	0.525	0.504	0.525	0.500	8,967,700
2024-09-05	0.504	0.535	0.493	0.504	0.480	11,088,100
2024-09-04	0.472	0.472	0.472	0.472	0.450	0
2024-09-03	0.472	0.472	0.472	0.472	0.450	0
2024-09-02	0.472	0.472	0.472	0.472	0.450	0
2024-08-30	0.483	0.493	0.472	0.472	0.450	2,057,600
2024-08-29	0.472	0.483	0.472	0.472	0.450	1,820,900
2024-08-28	0.472	0.483	0.472	0.483	0.460	842,000
2024-08-27	0.472	0.483	0.472	0.483	0.460	1,574,300
2024-08-26	0.483	0.483	0.472	0.472	0.450	1,155,100
2024-08-23	0.462	0.483	0.462	0.483	0.460	937,000
2024-08-22	0.472	0.472	0.472	0.472	0.450	0
2024-08-21	0.483	0.483	0.462	0.472	0.450	1,636,000
2024-08-20	0.472	0.483	0.462	0.483	0.460	3,993,300
2024-08-19	0.462	0.462	0.462	0.462	0.440	0
2024-08-16	0.441	0.462	0.441	0.462	0.440	568,700
2024-08-15	0.462	0.462	0.462	0.462	0.440	0
2024-08-14	0.462	0.462	0.451	0.462	0.440	813,000
2024-08-13	0.462	0.472	0.451	0.472	0.450	1,905,600
2024-08-09	0.472	0.472	0.462	0.472	0.450	2,005,400
2024-08-08	0.462	0.462	0.462	0.462	0.440	0
2024-08-07	0.451	0.472	0.451	0.462	0.440	1,384,800
2024-08-06	0.441	0.472	0.441	0.451	0.430	6,545,700
2024-08-05	0.451	0.462	0.430	0.441	0.420	5,170,000
2024-08-02	0.451	0.451	0.451	0.451	0.430	0
2024-08-01	0.451	0.451	0.430	0.451	0.430	1,785,200
2024-07-31	0.430	0.451	0.430	0.451	0.430	3,872,300

← NewerPage 9 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.