Autocorp Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	1.570	1.570	1.490	1.510	1.347	81,700
2023-07-24	1.590	1.590	1.490	1.550	1.382	86,301
2023-07-20	1.600	1.600	1.580	1.580	1.409	4,605
2023-07-19	1.600	1.600	1.570	1.570	1.400	14,500
2023-07-18	1.610	1.620	1.600	1.610	1.436	24,114
2023-07-17	1.580	1.610	1.570	1.570	1.400	37,213
2023-07-14	1.560	1.580	1.530	1.580	1.409	2,800
2023-07-13	1.560	1.560	1.560	1.560	1.391	1,200
2023-07-12	1.510	1.580	1.510	1.560	1.391	17,500
2023-07-11	1.560	1.560	1.540	1.560	1.391	22,300
2023-07-10	1.510	1.560	1.490	1.560	1.391	43,200
2023-07-07	1.520	1.570	1.520	1.560	1.391	2,812
2023-07-06	1.630	1.630	1.530	1.530	1.364	141,400
2023-07-05	1.600	1.600	1.520	1.580	1.409	7,530
2023-07-04	1.550	1.580	1.550	1.580	1.409	86,004
2023-07-03	1.540	1.550	1.540	1.550	1.382	22,427
2023-06-30	1.490	1.520	1.490	1.510	1.347	35,336
2023-06-29	1.550	1.570	1.500	1.500	1.338	60,718
2023-06-28	1.490	1.550	1.480	1.550	1.382	133,900
2023-06-27	1.510	1.570	1.500	1.500	1.338	92,150
2023-06-26	1.510	1.530	1.490	1.490	1.329	182,100
2023-06-23	1.500	1.560	1.490	1.510	1.347	266,700
2023-06-22	1.520	1.520	1.510	1.510	1.347	11,070
2023-06-21	1.530	1.530	1.530	1.530	1.364	2,300
2023-06-20	1.530	1.540	1.500	1.540	1.373	60,000
2023-06-19	1.500	1.530	1.490	1.510	1.347	87,900
2023-06-16	1.530	1.550	1.520	1.550	1.382	10,500
2023-06-15	1.560	1.560	1.530	1.540	1.373	23,706
2023-06-14	1.560	1.580	1.500	1.540	1.373	110,400
2023-06-13	1.590	1.590	1.550	1.570	1.400	600
2023-06-12	1.570	1.590	1.560	1.560	1.391	28,800
2023-06-09	1.560	1.580	1.550	1.580	1.409	34,500
2023-06-08	1.600	1.600	1.550	1.590	1.418	4,400
2023-06-07	1.550	1.600	1.550	1.600	1.427	69,201
2023-06-06	1.530	1.570	1.530	1.570	1.400	12,200
2023-06-02	1.600	1.600	1.530	1.560	1.391	32,500
2023-06-01	1.540	1.580	1.540	1.580	1.409	101,600
2023-05-31	1.510	1.570	1.510	1.570	1.400	96,003
2023-05-30	1.600	1.600	1.550	1.560	1.391	3,000
2023-05-29	1.680	1.680	1.530	1.540	1.373	4,600
2023-05-26	1.570	1.570	1.530	1.560	1.391	12,202
2023-05-25	1.580	1.580	1.530	1.540	1.373	2,401
2023-05-24	1.500	1.620	1.500	1.530	1.364	215,000
2023-05-23	1.530	1.570	1.500	1.540	1.373	137,100
2023-05-22	1.530	1.560	1.520	1.550	1.382	50,800
2023-05-19	1.640	1.640	1.560	1.610	1.436	6,600
2023-05-18	1.530	1.640	1.500	1.590	1.418	101,605
2023-05-17	1.520	1.520	1.520	1.520	1.355	2,690
2023-05-16	1.610	1.610	1.530	1.530	1.364	20,001
2023-05-15	1.600	1.640	1.550	1.550	1.382	53,983
2023-05-12	1.500	1.600	1.500	1.540	1.373	156,200
2023-05-11	1.500	1.530	1.470	1.470	1.311	46,500
2023-05-10	1.510	1.520	1.500	1.520	1.355	2,951
2023-05-09	1.550	1.550	1.500	1.530	1.364	1,210
2023-05-08	1.500	1.530	1.500	1.500	1.338	31,300
2023-05-03	1.420	1.490	1.420	1.490	1.329	65,500
2023-05-02	1.520	1.530	1.470	1.470	1.299	252,100
2023-04-28	1.510	1.570	1.490	1.530	1.352	28,608
2023-04-27	1.530	1.570	1.500	1.570	1.387	73,100
2023-04-26	1.600	1.600	1.520	1.570	1.387	84,801

← NewerPage 14 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.