Autocorp Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.950	0.950	0.800	0.800	0.722	260,849
2024-07-24	0.940	0.950	0.850	0.930	0.840	31,097
2024-07-23	0.980	1.000	0.800	0.930	0.840	205,558
2024-07-19	0.990	1.000	0.980	0.990	0.894	6,355
2024-07-18	0.990	1.000	0.980	0.990	0.894	41,134
2024-07-17	1.040	1.040	0.990	1.000	0.903	34,400
2024-07-16	1.060	1.060	1.000	1.010	0.912	71,127
2024-07-15	1.050	1.080	1.030	1.050	0.948	721,421
2024-07-12	1.070	1.130	1.050	1.070	0.966	3,485,210
2024-07-11	1.060	1.090	1.050	1.090	0.984	163,100
2024-07-10	1.060	1.090	1.050	1.070	0.966	61,612
2024-07-09	1.170	1.170	1.080	1.080	0.975	139,136
2024-07-08	1.170	1.170	1.170	1.170	1.056	1,502
2024-07-05	1.180	1.180	1.140	1.180	1.065	55,401
2024-07-04	1.180	1.180	1.180	1.180	1.065	301
2024-07-03	1.180	1.180	1.160	1.170	1.056	1,336
2024-07-02	1.170	1.170	1.150	1.170	1.056	26,812
2024-07-01	1.200	1.200	1.160	1.180	1.065	46,312
2024-06-28	1.190	1.190	1.160	1.180	1.065	12,400
2024-06-27	1.200	1.210	1.170	1.170	1.056	22,900
2024-06-26	1.220	1.220	1.170	1.170	1.056	13,100
2024-06-25	1.220	1.220	1.210	1.210	1.092	600
2024-06-24	1.200	1.200	1.080	1.190	1.074	11,000
2024-06-21	1.200	1.200	1.190	1.190	1.074	1,401
2024-06-19	1.200	1.200	1.170	1.190	1.074	7,340
2024-06-18	1.180	1.200	1.160	1.190	1.074	12,400
2024-06-17	1.210	1.210	1.150	1.170	1.056	9,800
2024-06-14	1.180	1.200	1.170	1.180	1.065	7,100
2024-06-13	1.210	1.210	1.180	1.200	1.083	1,600
2024-06-12	1.200	1.200	1.180	1.200	1.083	1,001
2024-06-11	1.190	1.190	1.160	1.190	1.074	1,501
2024-06-10	1.170	1.210	1.160	1.170	1.056	16,473
2024-06-07	1.220	1.220	1.160	1.210	1.092	3,400
2024-06-06	1.200	1.270	1.170	1.190	1.074	43,826
2024-06-05	1.290	1.290	1.200	1.250	1.128	4,905
2024-06-04	1.170	1.340	1.170	1.250	1.128	116,701
2024-05-31	1.230	1.230	1.170	1.170	1.056	11,720
2024-05-30	1.170	1.350	1.170	1.200	1.083	139,817
2024-05-29	1.260	1.270	1.120	1.120	1.011	20,502
2024-05-28	1.280	1.280	1.250	1.250	1.128	500
2024-05-27	1.270	1.270	1.250	1.250	1.128	205
2024-05-24	1.240	1.250	1.200	1.240	1.119	1,100
2024-05-23	1.220	1.250	1.210	1.240	1.119	13,100
2024-05-21	1.250	1.330	1.210	1.290	1.164	1,700
2024-05-20	1.260	1.260	1.220	1.250	1.128	500
2024-05-17	1.240	1.240	1.190	1.200	1.083	6,300
2024-05-16	1.230	1.250	1.200	1.220	1.101	3,000
2024-05-15	1.230	1.240	1.200	1.230	1.110	3,501
2024-05-14	1.310	1.310	1.200	1.240	1.119	7,401
2024-05-13	1.210	1.230	1.200	1.210	1.092	3,304
2024-05-10	1.230	1.230	1.200	1.210	1.092	1,100
2024-05-09	1.380	1.380	1.180	1.210	1.092	36,901
2024-05-08	1.200	1.410	1.180	1.410	1.273	3,900
2024-05-07	1.170	1.180	1.160	1.170	1.056	4,000
2024-05-03	1.110	1.170	1.110	1.170	1.056	8,013
2024-05-02	1.290	1.290	1.100	1.100	0.993	29,104
2024-04-30	1.280	1.290	1.200	1.260	1.124	8,404
2024-04-29	1.230	1.320	1.180	1.280	1.141	22,209
2024-04-26	1.250	1.250	1.250	1.250	1.115	500
2024-04-25	1.240	1.240	1.240	1.240	1.106	14,100

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0400 THB
2025-05-06	0.0266 THB
2024-05-02	0.0133 THB
2023-05-03	0.0133 THB
2022-05-05	0.0133 THB
2021-04-26	0.0400 THB
2020-05-13	0.0400 THB
2020-04-20	0.0400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.