Autocorp Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.280	1.310	1.270	1.270	1.133	82,002
2024-01-24	1.280	1.300	1.260	1.300	1.159	52,803
2024-01-23	1.270	1.320	1.250	1.250	1.115	59,100
2024-01-22	1.280	1.290	1.250	1.270	1.133	3,701
2024-01-19	1.300	1.300	1.210	1.290	1.150	11,100
2024-01-18	1.340	1.340	1.270	1.290	1.150	13,300
2024-01-17	1.270	1.290	1.250	1.280	1.141	38,601
2024-01-16	1.370	1.370	1.240	1.280	1.141	36,900
2024-01-15	1.380	1.380	1.320	1.340	1.195	2,000
2024-01-12	1.340	1.350	1.340	1.350	1.204	1,000
2024-01-11	1.310	1.350	1.300	1.350	1.204	10,801
2024-01-10	1.370	1.370	1.300	1.350	1.204	2,800
2024-01-09	1.400	1.400	1.340	1.340	1.195	2,648
2024-01-08	1.270	1.370	1.270	1.370	1.222	11,500
2024-01-05	1.380	1.380	1.210	1.370	1.222	15,900
2024-01-04	1.340	1.370	1.340	1.370	1.222	55,900
2024-01-03	1.340	1.340	1.320	1.320	1.177	14,000
2024-01-02	1.350	1.350	1.300	1.310	1.168	10,000
2023-12-28	1.290	1.340	1.290	1.320	1.177	4,100
2023-12-27	1.330	1.350	1.260	1.310	1.168	23,800
2023-12-26	1.360	1.360	1.280	1.340	1.195	16,301
2023-12-25	1.270	1.350	1.270	1.330	1.186	11,600
2023-12-22	1.280	1.290	1.260	1.290	1.150	10,200
2023-12-21	1.250	1.300	1.250	1.280	1.141	19,100
2023-12-20	1.200	1.290	1.180	1.270	1.133	13,900
2023-12-19	1.190	1.200	1.170	1.200	1.070	5,902
2023-12-18	1.150	1.200	1.150	1.170	1.043	15,905
2023-12-15	1.170	1.200	1.160	1.190	1.061	6,700
2023-12-14	1.140	1.190	1.140	1.150	1.026	22,108
2023-12-13	1.170	1.220	1.120	1.210	1.079	3,200
2023-12-12	1.200	1.210	1.200	1.210	1.079	700
2023-12-08	1.220	1.220	1.220	1.220	1.088	200
2023-12-07	1.110	1.210	1.100	1.200	1.070	1,700
2023-12-04	1.240	1.240	1.140	1.240	1.106	2,300
2023-12-01	1.180	1.240	1.180	1.240	1.106	201
2023-11-30	1.240	1.250	1.240	1.250	1.115	202
2023-11-29	1.190	1.240	1.190	1.240	1.106	1,800
2023-11-28	1.180	1.210	1.080	1.210	1.079	42,006
2023-11-27	1.170	1.270	1.050	1.150	1.026	67,800
2023-11-24	1.160	1.260	1.150	1.250	1.115	26,500
2023-11-23	1.290	1.290	1.210	1.270	1.133	2,000
2023-11-22	1.260	1.260	1.260	1.260	1.124	2,000
2023-11-21	1.180	1.280	1.180	1.260	1.124	17,800
2023-11-20	1.260	1.290	1.120	1.290	1.150	45,401
2023-11-17	1.300	1.300	1.220	1.280	1.141	17,900
2023-11-16	1.200	1.310	1.200	1.310	1.168	22,601
2023-11-15	1.130	1.280	1.130	1.280	1.141	2,300
2023-11-13	1.170	1.300	1.170	1.300	1.159	1,900
2023-11-10	1.180	1.300	1.180	1.300	1.159	4,100
2023-11-09	1.290	1.290	1.180	1.280	1.141	3,600
2023-11-08	1.240	1.270	1.240	1.270	1.133	7,500
2023-11-07	1.200	1.220	1.200	1.220	1.088	700
2023-11-06	1.140	1.180	1.140	1.170	1.043	3,020
2023-11-03	1.240	1.280	1.110	1.120	0.999	14,917
2023-11-02	1.200	1.250	1.100	1.240	1.106	301,500
2023-11-01	1.200	1.200	1.200	1.200	1.070	600
2023-10-31	1.250	1.250	1.210	1.210	1.079	600
2023-10-30	1.160	1.200	1.070	1.200	1.070	49,310
2023-10-27	1.310	1.310	1.000	1.160	1.034	44,200
2023-10-26	1.370	1.370	1.160	1.310	1.168	6,605

← NewerPage 12 of 21 · 1,212 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.