Autocorp Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	1.590	1.590	1.500	1.580	1.396	260,269
2023-04-24	1.550	1.590	1.520	1.590	1.405	221,700
2023-04-21	1.530	1.550	1.510	1.520	1.343	112,705
2023-04-20	1.490	1.530	1.490	1.500	1.326	15,202
2023-04-19	1.500	1.520	1.500	1.510	1.334	14,301
2023-04-18	1.550	1.550	1.500	1.520	1.343	7,001
2023-04-17	1.570	1.570	1.550	1.560	1.379	13,300
2023-04-12	1.500	1.660	1.500	1.570	1.387	171,778
2023-04-11	1.480	1.510	1.480	1.490	1.317	33,300
2023-04-10	1.520	1.520	1.470	1.470	1.299	35,907
2023-04-07	1.490	1.500	1.480	1.500	1.326	33,100
2023-04-05	1.500	1.500	1.480	1.500	1.326	43,300
2023-04-04	1.510	1.520	1.500	1.500	1.326	80,904
2023-04-03	1.510	1.530	1.510	1.530	1.352	16,600
2023-03-31	1.550	1.550	1.510	1.510	1.334	141,500
2023-03-30	1.540	1.550	1.520	1.550	1.370	39,400
2023-03-29	1.530	1.560	1.510	1.560	1.379	46,311
2023-03-28	1.530	1.550	1.490	1.550	1.370	56,500
2023-03-27	1.580	1.580	1.530	1.530	1.352	49,529
2023-03-24	1.590	1.750	1.530	1.530	1.352	1,622,518
2023-03-23	1.520	1.530	1.500	1.530	1.352	94,902
2023-03-22	1.520	1.520	1.490	1.520	1.343	245,200
2023-03-21	1.520	1.520	1.490	1.510	1.334	64,900
2023-03-20	1.480	1.530	1.470	1.530	1.352	304,700
2023-03-17	1.510	1.510	1.490	1.510	1.334	86,100
2023-03-16	1.490	1.500	1.460	1.500	1.326	30,300
2023-03-15	1.490	1.510	1.480	1.490	1.317	6,900
2023-03-14	1.510	1.510	1.440	1.500	1.326	209,201
2023-03-13	1.490	1.510	1.480	1.490	1.317	43,301
2023-03-10	1.500	1.540	1.500	1.510	1.334	21,400
2023-03-09	1.510	1.530	1.500	1.510	1.334	8,400
2023-03-08	1.510	1.530	1.500	1.510	1.334	23,500
2023-03-07	1.490	1.540	1.490	1.540	1.361	22,201
2023-03-03	1.520	1.530	1.490	1.510	1.334	4,201
2023-03-02	1.510	1.510	1.480	1.500	1.326	21,000
2023-03-01	1.540	1.580	1.530	1.530	1.352	3,300
2023-02-28	1.510	1.560	1.510	1.560	1.379	8,721
2023-02-27	1.510	1.530	1.480	1.530	1.352	65,901
2023-02-24	1.570	1.580	1.530	1.530	1.352	67,400
2023-02-23	1.560	1.590	1.520	1.550	1.370	359,622
2023-02-22	1.550	1.580	1.550	1.560	1.379	93,461
2023-02-21	1.530	1.530	1.500	1.530	1.352	12,440
2023-02-20	1.490	1.540	1.490	1.540	1.361	71,900
2023-02-17	1.530	1.550	1.500	1.540	1.361	130,500
2023-02-16	1.520	1.560	1.520	1.530	1.352	54,185
2023-02-15	1.620	1.620	1.500	1.540	1.361	249,135
2023-02-14	1.700	1.710	1.580	1.640	1.449	215,251
2023-02-13	1.680	1.710	1.660	1.690	1.493	81,800
2023-02-10	1.670	1.690	1.660	1.660	1.467	114,600
2023-02-09	1.650	1.680	1.630	1.670	1.476	58,600
2023-02-08	1.680	1.690	1.650	1.650	1.458	106,100
2023-02-07	1.730	1.730	1.660	1.670	1.476	318,415
2023-02-06	1.700	1.760	1.700	1.710	1.511	164,900
2023-02-03	1.710	1.730	1.700	1.720	1.520	252,100
2023-02-02	1.750	1.760	1.710	1.710	1.511	191,600
2023-02-01	1.770	1.830	1.720	1.740	1.538	932,434
2023-01-31	1.600	1.950	1.600	1.760	1.555	10,208,690
2023-01-30	1.610	1.610	1.580	1.600	1.414	98,712
2023-01-27	1.600	1.630	1.580	1.580	1.396	15,612
2023-01-26	1.620	1.670	1.590	1.600	1.414	43,716

← NewerPage 15 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.