Autocorp Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	1.190	1.230	1.190	1.230	1.097	800
2024-04-23	1.230	1.230	1.150	1.230	1.097	1,812
2024-04-22	1.140	1.230	1.140	1.220	1.088	4,301
2024-04-19	1.220	1.220	1.140	1.150	1.026	27,301
2024-04-18	1.160	1.210	1.150	1.210	1.079	3,603
2024-04-17	1.130	1.180	1.130	1.170	1.043	3,621
2024-04-11	1.150	1.160	1.080	1.150	1.026	36,000
2024-04-10	1.170	1.170	1.150	1.150	1.026	2,600
2024-04-09	1.150	1.200	1.060	1.140	1.017	31,300
2024-04-05	1.150	1.190	1.150	1.190	1.061	8,714
2024-04-04	1.180	1.200	1.140	1.140	1.017	22,703
2024-04-03	1.210	1.210	1.160	1.200	1.070	12,500
2024-04-02	1.210	1.210	1.200	1.200	1.070	8,701
2024-04-01	1.220	1.240	1.220	1.220	1.088	23,500
2024-03-29	1.240	1.250	1.210	1.230	1.097	28,000
2024-03-28	1.240	1.300	1.210	1.240	1.106	6,404
2024-03-27	1.230	1.250	1.200	1.200	1.070	7,511
2024-03-26	1.270	1.270	1.230	1.250	1.115	4,100
2024-03-25	1.300	1.300	1.230	1.250	1.115	30,399
2024-03-22	1.260	1.260	1.210	1.250	1.115	3,001
2024-03-21	1.270	1.270	1.260	1.260	1.124	3,100
2024-03-20	1.260	1.260	1.210	1.250	1.115	3,600
2024-03-19	1.260	1.260	1.260	1.260	1.124	100
2024-03-18	1.250	1.260	1.250	1.260	1.124	503
2024-03-15	1.230	1.250	1.210	1.250	1.115	14,703
2024-03-14	1.240	1.250	1.220	1.240	1.106	5,700
2024-03-13	1.240	1.240	1.200	1.240	1.106	13,704
2024-03-12	1.260	1.260	1.190	1.190	1.061	35,203
2024-03-11	1.280	1.280	1.230	1.250	1.115	5,603
2024-03-08	1.290	1.290	1.270	1.280	1.141	28,600
2024-03-07	1.240	1.270	1.230	1.250	1.115	5,500
2024-03-06	1.260	1.270	1.240	1.240	1.106	12,800
2024-03-05	1.200	1.270	1.200	1.270	1.133	18,858
2024-03-04	1.270	1.270	1.270	1.270	1.133	6,101
2024-03-01	1.260	1.270	1.260	1.270	1.133	500
2024-02-29	1.230	1.260	1.230	1.260	1.124	23,651
2024-02-28	1.230	1.260	1.220	1.250	1.115	5,050
2024-02-27	1.280	1.300	1.210	1.210	1.079	21,707
2024-02-23	1.270	1.300	1.270	1.300	1.159	10,901
2024-02-22	1.230	1.290	1.200	1.270	1.133	43,812
2024-02-21	1.300	1.300	1.170	1.240	1.106	6,400
2024-02-20	1.300	1.310	1.250	1.290	1.150	45,700
2024-02-19	1.220	1.300	1.220	1.300	1.159	1,017
2024-02-16	1.280	1.280	1.240	1.280	1.141	21,500
2024-02-15	1.280	1.280	1.240	1.240	1.106	38,900
2024-02-14	1.240	1.300	1.240	1.240	1.106	12,700
2024-02-13	1.220	1.300	1.220	1.290	1.150	36,400
2024-02-12	1.220	1.320	1.220	1.230	1.097	32,800
2024-02-09	1.310	1.310	1.250	1.260	1.124	93,900
2024-02-08	1.340	1.340	1.280	1.310	1.168	4,600
2024-02-07	1.300	1.330	1.280	1.330	1.186	9,400
2024-02-06	1.300	1.300	1.280	1.290	1.150	36,700
2024-02-05	1.290	1.290	1.280	1.290	1.150	700
2024-02-02	1.290	1.290	1.270	1.290	1.150	6,900
2024-02-01	1.290	1.290	1.280	1.290	1.150	1,504
2024-01-31	1.280	1.290	1.270	1.280	1.141	9,378
2024-01-30	1.280	1.310	1.270	1.270	1.133	16,900
2024-01-29	1.310	1.310	1.260	1.310	1.168	27,402
2024-01-26	1.280	1.330	1.230	1.290	1.150	42,700
2024-01-25	1.280	1.310	1.270	1.270	1.133	82,002

← NewerPage 11 of 21 · 1,206 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.