Advanced Connection Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.340	0.340	0.320	0.320	0.320	722,400
2026-10-19	0.330	0.340	0.330	0.330	0.330	926,601
2026-10-15	0.340	0.340	0.330	0.330	0.330	408,122
2026-10-14	0.340	0.350	0.330	0.340	0.340	3,291,201
2026-10-12	0.350	0.360	0.340	0.340	0.340	6,465,000
2026-10-09	0.340	0.390	0.340	0.350	0.350	26,506,000
2026-10-08	0.350	0.360	0.340	0.340	0.340	5,880,479
2026-10-07	0.360	0.360	0.340	0.340	0.340	7,345,811
2026-10-06	0.320	0.380	0.310	0.350	0.350	49,812,008
2026-10-05	0.310	0.320	0.310	0.310	0.310	1,068,704
2026-10-02	0.320	0.320	0.300	0.310	0.310	126,149
2026-10-01	0.310	0.320	0.300	0.310	0.310	625,600
2026-09-30	0.310	0.320	0.300	0.300	0.300	1,093,300
2026-09-29	0.310	0.310	0.300	0.300	0.300	282,800
2026-09-28	0.310	0.320	0.300	0.300	0.300	977,300
2026-09-25	0.310	0.320	0.300	0.310	0.310	1,148,704
2026-09-24	0.320	0.330	0.310	0.310	0.310	2,869,500
2026-09-23	0.320	0.330	0.310	0.320	0.320	1,828,600
2026-09-22	0.320	0.330	0.310	0.310	0.310	1,102,300
2026-09-21	0.320	0.330	0.310	0.320	0.320	1,490,300
2026-09-18	0.320	0.330	0.310	0.320	0.320	948,410
2026-09-17	0.320	0.330	0.320	0.320	0.320	1,300,100
2026-09-16	0.320	0.340	0.320	0.320	0.320	1,081,120
2026-09-15	0.330	0.330	0.320	0.320	0.320	470,400
2026-09-14	0.330	0.340	0.320	0.320	0.320	728,100
2026-09-11	0.340	0.340	0.320	0.320	0.320	1,887,700
2026-09-10	0.310	0.350	0.310	0.330	0.330	6,443,400
2026-09-09	0.320	0.330	0.300	0.310	0.310	3,018,500
2026-09-08	0.320	0.320	0.310	0.320	0.320	249,300
2026-09-07	0.320	0.320	0.310	0.320	0.320	45,300
2026-09-04	0.320	0.320	0.310	0.320	0.320	129,300
2026-09-03	0.310	0.320	0.310	0.320	0.320	132,305
2026-09-02	0.320	0.320	0.310	0.310	0.310	1,123,496
2026-09-01	0.330	0.340	0.320	0.320	0.320	1,336,906
2026-08-31	0.330	0.340	0.320	0.320	0.320	528,700
2026-08-28	0.340	0.340	0.320	0.330	0.330	423,378
2026-08-27	0.340	0.340	0.330	0.330	0.330	872,033
2026-08-26	0.330	0.350	0.320	0.330	0.330	3,220,201
2026-08-25	0.340	0.340	0.320	0.320	0.320	1,244,300
2026-08-24	0.350	0.350	0.330	0.330	0.330	1,258,300
2026-08-21	0.340	0.350	0.320	0.340	0.340	5,231,000
2026-08-20	0.300	0.350	0.300	0.340	0.340	11,143,367
2026-08-19	0.310	0.310	0.300	0.300	0.300	1,101,330
2026-08-18	0.300	0.310	0.300	0.300	0.300	1,468,503
2026-08-17	0.310	0.310	0.300	0.300	0.300	2,307,700
2026-08-14	0.310	0.310	0.300	0.300	0.300	1,749,936
2026-08-13	0.310	0.320	0.300	0.310	0.310	3,036,600
2026-08-11	0.330	0.340	0.310	0.310	0.310	7,157,107
2026-08-10	0.310	0.340	0.310	0.340	0.340	3,682,000
2026-08-07	0.300	0.320	0.300	0.310	0.310	2,720,305
2026-08-06	0.310	0.320	0.300	0.300	0.300	4,639,501
2026-08-05	0.320	0.320	0.310	0.310	0.310	475,209
2026-08-04	0.330	0.330	0.310	0.320	0.320	1,049,600
2026-08-03	0.330	0.330	0.310	0.320	0.320	1,747,422
2026-07-31	0.320	0.330	0.320	0.320	0.320	1,272,831
2026-07-30	0.350	0.350	0.320	0.320	0.320	4,932,923
2026-07-27	0.340	0.340	0.330	0.330	0.330	335,000
2026-07-24	0.330	0.340	0.330	0.330	0.330	326,600
2026-07-23	0.340	0.350	0.330	0.340	0.340	924,101
2026-07-22	0.360	0.370	0.330	0.330	0.330	6,275,202

Page 1 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.