Autocorp Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	1.630	1.630	1.600	1.610	1.423	45,700
2023-01-24	1.630	1.640	1.610	1.610	1.423	74,115
2023-01-23	1.680	1.680	1.610	1.610	1.423	128,602
2023-01-20	1.680	1.680	1.640	1.650	1.458	176,601
2023-01-19	1.660	1.690	1.660	1.660	1.467	960,100
2023-01-18	1.590	1.640	1.570	1.630	1.440	284,905
2023-01-17	1.560	1.570	1.540	1.570	1.387	39,800
2023-01-16	1.530	1.580	1.530	1.540	1.361	243,500
2023-01-13	1.530	1.530	1.500	1.510	1.334	92,400
2023-01-12	1.530	1.530	1.510	1.530	1.352	41,700
2023-01-11	1.530	1.530	1.520	1.520	1.343	20,100
2023-01-10	1.520	1.530	1.510	1.530	1.352	64,500
2023-01-09	1.530	1.530	1.510	1.520	1.343	52,400
2023-01-06	1.520	1.530	1.480	1.510	1.334	89,701
2023-01-05	1.520	1.530	1.510	1.520	1.343	43,500
2023-01-04	1.510	1.520	1.500	1.520	1.343	59,409
2023-01-03	1.510	1.540	1.510	1.510	1.334	66,005
2022-12-30	1.540	1.550	1.510	1.510	1.334	29,800
2022-12-29	1.540	1.540	1.530	1.540	1.361	10,100
2022-12-28	1.520	1.540	1.520	1.540	1.361	46,500
2022-12-27	1.500	1.530	1.500	1.520	1.343	38,901
2022-12-26	1.550	1.550	1.500	1.520	1.343	118,804
2022-12-23	1.550	1.550	1.500	1.550	1.370	64,600
2022-12-22	1.550	1.550	1.510	1.550	1.370	6,005
2022-12-21	1.500	1.550	1.500	1.550	1.370	14,104
2022-12-20	1.520	1.530	1.510	1.510	1.334	8,000
2022-12-19	1.560	1.560	1.530	1.560	1.379	64,200
2022-12-16	1.530	1.550	1.530	1.550	1.370	17,788
2022-12-15	1.520	1.540	1.510	1.540	1.361	12,200
2022-12-14	1.560	1.560	1.530	1.540	1.361	25,900
2022-12-13	1.540	1.540	1.520	1.540	1.361	63,200
2022-12-09	1.550	1.550	1.540	1.540	1.361	32,610
2022-12-08	1.530	1.560	1.520	1.560	1.379	55,800
2022-12-07	1.530	1.590	1.490	1.550	1.370	115,411
2022-12-06	1.580	1.580	1.550	1.550	1.370	8,014
2022-12-02	1.590	1.590	1.540	1.540	1.361	69,031
2022-12-01	1.530	1.570	1.530	1.560	1.379	179,505
2022-11-30	1.520	1.530	1.500	1.530	1.352	110,000
2022-11-29	1.520	1.540	1.510	1.520	1.343	55,300
2022-11-28	1.530	1.550	1.520	1.520	1.343	18,000
2022-11-25	1.540	1.540	1.520	1.530	1.352	37,505
2022-11-24	1.550	1.550	1.520	1.550	1.370	22,900
2022-11-23	1.520	1.560	1.520	1.550	1.370	128,700
2022-11-22	1.550	1.590	1.520	1.520	1.343	64,062
2022-11-21	1.600	1.610	1.540	1.570	1.387	179,905
2022-11-18	1.550	1.550	1.520	1.540	1.361	67,800
2022-11-17	1.500	1.550	1.500	1.550	1.370	45,501
2022-11-16	1.550	1.560	1.510	1.510	1.334	151,300
2022-11-15	1.550	1.580	1.530	1.530	1.352	104,200
2022-11-14	1.590	1.590	1.560	1.560	1.379	18,651
2022-11-11	1.570	1.590	1.570	1.590	1.405	53,700
2022-11-10	1.570	1.610	1.570	1.590	1.405	39,117
2022-11-09	1.600	1.600	1.590	1.590	1.405	27,000
2022-11-08	1.600	1.610	1.600	1.600	1.414	96,300
2022-11-07	1.620	1.620	1.590	1.620	1.432	43,550
2022-11-04	1.630	1.630	1.610	1.620	1.432	22,700
2022-11-03	1.630	1.630	1.580	1.620	1.432	59,506
2022-11-02	1.650	1.650	1.610	1.620	1.432	97,420
2022-11-01	1.660	1.660	1.630	1.640	1.449	73,616
2022-10-31	1.650	1.660	1.640	1.660	1.467	108,371

← NewerPage 16 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.