Autocorp Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	1.670	1.670	1.620	1.650	1.458	645,504
2022-10-27	1.570	1.600	1.540	1.590	1.405	221,005
2022-10-26	1.560	1.570	1.550	1.550	1.370	21,906
2022-10-25	1.560	1.560	1.540	1.560	1.379	35,200
2022-10-21	1.560	1.580	1.530	1.530	1.352	117,958
2022-10-20	1.560	1.630	1.540	1.560	1.379	418,445
2022-10-19	1.570	1.570	1.540	1.540	1.361	45,300
2022-10-18	1.550	1.580	1.540	1.560	1.379	17,402
2022-10-17	1.530	1.550	1.530	1.540	1.361	7,270
2022-10-12	1.560	1.560	1.520	1.520	1.343	236,970
2022-10-11	1.580	1.580	1.540	1.550	1.370	22,823
2022-10-10	1.560	1.590	1.550	1.550	1.370	107,200
2022-10-07	1.550	1.560	1.530	1.560	1.379	92,490
2022-10-06	1.520	1.570	1.520	1.550	1.370	57,901
2022-10-05	1.570	1.590	1.520	1.550	1.370	400,071
2022-10-04	1.570	1.570	1.500	1.560	1.379	1,698,762
2022-10-03	1.680	1.700	1.550	1.570	1.387	1,903,923
2022-09-30	1.680	1.690	1.640	1.680	1.485	146,110
2022-09-29	1.730	1.730	1.640	1.670	1.476	368,602
2022-09-28	1.740	1.740	1.630	1.700	1.502	559,105
2022-09-27	1.780	1.780	1.700	1.700	1.502	301,932
2022-09-26	1.880	1.880	1.760	1.780	1.573	3,144,993
2022-09-23	1.890	1.890	1.860	1.880	1.661	113,000
2022-09-22	1.900	1.900	1.860	1.890	1.670	357,500
2022-09-21	1.890	1.900	1.870	1.880	1.661	137,210
2022-09-20	1.870	1.950	1.860	1.870	1.653	836,400
2022-09-19	1.860	2.180	1.860	1.860	1.644	2,313,900
2022-09-16	1.890	1.900	1.860	1.860	1.644	68,105
2022-09-15	1.890	1.900	1.870	1.890	1.670	102,400
2022-09-14	1.890	1.890	1.880	1.890	1.670	120,400
2022-09-13	1.890	1.890	1.860	1.890	1.670	356,009
2022-09-12	1.890	1.900	1.880	1.890	1.670	132,401
2022-09-09	1.950	1.950	1.850	1.900	1.679	1,692,205
2022-09-08	1.950	1.950	1.930	1.940	1.714	16,006
2022-09-07	1.930	1.950	1.920	1.950	1.723	70,201
2022-09-06	1.910	1.940	1.910	1.930	1.706	76,612
2022-09-05	1.950	1.960	1.900	1.930	1.706	223,600
2022-09-02	1.960	1.960	1.910	1.950	1.723	31,400
2022-09-01	2.000	2.000	1.940	1.960	1.732	433,900
2022-08-31	1.990	2.060	1.990	1.990	1.759	425,710
2022-08-30	1.980	1.980	1.920	1.960	1.732	21,800
2022-08-29	1.940	1.960	1.940	1.960	1.732	90,900
2022-08-26	1.990	2.000	1.970	1.970	1.741	62,929
2022-08-25	1.980	2.000	1.970	1.990	1.759	264,000
2022-08-24	1.980	1.990	1.970	1.970	1.741	116,342
2022-08-23	1.960	1.980	1.950	1.980	1.750	95,111
2022-08-22	2.000	2.000	1.900	1.990	1.759	576,300
2022-08-19	2.000	2.020	1.990	2.000	1.767	336,200
2022-08-18	2.060	2.060	1.990	2.000	1.767	1,066,064
2022-08-17	2.080	2.080	2.020	2.060	1.820	45,650
2022-08-16	2.040	2.080	2.020	2.060	1.820	128,301
2022-08-15	2.020	2.040	2.000	2.040	1.803	120,200
2022-08-11	2.020	2.020	2.000	2.000	1.767	135,210
2022-08-10	2.080	2.140	2.000	2.000	1.767	902,306
2022-08-09	2.180	2.240	2.020	2.120	1.873	1,018,425
2022-08-08	2.260	2.360	2.180	2.180	1.926	1,159,601
2022-08-05	2.280	2.300	2.240	2.260	1.997	88,100
2022-08-04	2.300	2.300	2.240	2.300	2.032	233,000
2022-08-03	2.360	2.360	2.280	2.280	2.015	233,707
2022-08-02	2.380	2.400	2.340	2.340	2.068	18,000

← NewerPage 17 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.