Autocorp Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	1.260	1.290	1.010	1.280	1.141	14,700
2023-10-20	1.310	1.310	1.270	1.270	1.133	28,801
2023-10-19	1.360	1.490	1.300	1.340	1.195	222,801
2023-10-18	1.370	1.370	1.320	1.330	1.186	29,103
2023-10-17	1.360	1.370	1.360	1.370	1.222	7,500
2023-10-16	1.360	1.360	1.350	1.360	1.213	13,601
2023-10-12	1.400	1.500	1.360	1.360	1.213	106,102
2023-10-11	1.400	1.420	1.390	1.390	1.240	223,600
2023-10-10	1.460	1.460	1.460	1.460	1.302	400
2023-10-09	1.480	1.480	1.450	1.450	1.293	122,600
2023-10-06	1.490	1.490	1.450	1.480	1.320	18,001
2023-10-05	1.490	1.500	1.410	1.480	1.320	18,700
2023-10-04	1.460	1.500	1.460	1.470	1.311	32,303
2023-10-03	1.480	1.500	1.480	1.480	1.320	89,000
2023-10-02	1.490	1.510	1.480	1.480	1.320	40,400
2023-09-29	1.480	1.490	1.480	1.490	1.329	17,300
2023-09-28	1.490	1.490	1.480	1.490	1.329	30,500
2023-09-27	1.490	1.490	1.490	1.490	1.329	1,900
2023-09-26	1.480	1.500	1.480	1.480	1.320	38,200
2023-09-25	1.500	1.500	1.480	1.500	1.338	42,803
2023-09-22	1.500	1.520	1.500	1.500	1.338	2,900
2023-09-21	1.490	1.530	1.480	1.520	1.355	39,600
2023-09-20	1.490	1.490	1.480	1.490	1.329	29,200
2023-09-19	1.510	1.510	1.500	1.500	1.338	1,300
2023-09-18	1.490	1.520	1.490	1.500	1.338	47,101
2023-09-15	1.560	1.560	1.490	1.550	1.382	37,400
2023-09-14	1.560	1.560	1.550	1.560	1.391	700
2023-09-13	1.540	1.540	1.540	1.540	1.373	1,800
2023-09-12	1.560	1.560	1.560	1.560	1.391	401
2023-09-11	1.560	1.560	1.560	1.560	1.391	601
2023-09-08	1.570	1.570	1.520	1.560	1.391	17,201
2023-09-07	1.550	1.570	1.530	1.570	1.400	32,304
2023-09-06	1.600	1.600	1.520	1.570	1.400	3,100
2023-09-05	1.510	1.570	1.510	1.570	1.400	4,202
2023-09-04	1.540	1.560	1.510	1.510	1.347	5,901
2023-09-01	1.530	1.570	1.530	1.570	1.400	8,900
2023-08-31	1.590	1.590	1.540	1.570	1.400	63,304
2023-08-30	1.600	1.600	1.550	1.600	1.427	239,201
2023-08-29	1.560	1.560	1.560	1.560	1.391	1,012
2023-08-28	1.520	1.560	1.520	1.550	1.382	453,514
2023-08-25	1.500	1.520	1.500	1.520	1.355	13,600
2023-08-24	1.520	1.530	1.500	1.500	1.338	51,205
2023-08-23	1.500	1.500	1.490	1.500	1.338	12,402
2023-08-22	1.490	1.500	1.490	1.500	1.338	11,722
2023-08-21	1.480	1.500	1.480	1.500	1.338	1,601
2023-08-18	1.480	1.510	1.480	1.490	1.329	21,600
2023-08-17	1.480	1.490	1.480	1.480	1.320	36,204
2023-08-16	1.480	1.500	1.480	1.500	1.338	20,578
2023-08-15	1.490	1.490	1.480	1.480	1.320	25,501
2023-08-11	1.510	1.550	1.490	1.550	1.382	20,700
2023-08-10	1.500	1.510	1.500	1.510	1.347	7,700
2023-08-09	1.480	1.520	1.480	1.490	1.329	11,500
2023-08-08	1.490	1.500	1.490	1.490	1.329	7,101
2023-08-07	1.510	1.510	1.500	1.500	1.338	4,901
2023-08-04	1.500	1.500	1.480	1.500	1.338	106,700
2023-08-03	1.500	1.500	1.490	1.500	1.338	8,700
2023-08-02	1.500	1.510	1.490	1.500	1.338	4,300
2023-07-31	1.480	1.510	1.480	1.500	1.338	21,200
2023-07-27	1.500	1.510	1.480	1.500	1.338	104,200
2023-07-26	1.510	1.530	1.510	1.510	1.347	69,501

← NewerPage 13 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.