Autocorp Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.380	2.420	2.340	2.380	2.103	44,323
2022-07-27	2.440	2.460	2.340	2.340	2.068	158,700
2022-07-26	2.520	2.520	2.440	2.440	2.156	263,601
2022-07-25	2.420	2.500	2.400	2.500	2.209	523,580
2022-07-22	2.480	2.640	2.480	2.480	2.192	5,912,134
2022-07-21	2.460	2.480	2.420	2.480	2.192	645,001
2022-07-20	2.360	2.460	2.320	2.420	2.139	978,310
2022-07-19	2.360	2.360	2.340	2.360	2.085	136,701
2022-07-18	2.340	2.380	2.300	2.380	2.103	233,500
2022-07-15	2.280	2.340	2.260	2.340	2.068	183,600
2022-07-14	2.280	2.340	2.280	2.340	2.068	29,000
2022-07-12	2.340	2.340	2.280	2.320	2.050	39,500
2022-07-11	2.320	2.340	2.280	2.340	2.068	51,400
2022-07-08	2.320	2.320	2.260	2.320	2.050	30,700
2022-07-07	2.300	2.320	2.260	2.320	2.050	91,000
2022-07-06	2.320	2.340	2.280	2.280	2.015	87,100
2022-07-05	2.360	2.380	2.280	2.340	2.068	104,703
2022-07-04	2.360	2.380	2.260	2.380	2.103	312,101
2022-07-01	2.320	2.360	2.280	2.360	2.085	124,900
2022-06-30	2.300	2.340	2.280	2.340	2.068	185,600
2022-06-29	2.260	2.300	2.240	2.300	2.032	294,100
2022-06-28	2.340	2.340	2.300	2.300	2.032	230,510
2022-06-27	2.300	2.360	2.280	2.340	2.068	183,601
2022-06-24	2.300	2.340	2.260	2.340	2.068	256,000
2022-06-23	2.320	2.340	2.240	2.340	2.068	141,600
2022-06-22	2.280	2.320	2.240	2.320	2.050	46,000
2022-06-21	2.300	2.340	2.260	2.280	2.015	160,401
2022-06-20	2.340	2.360	2.240	2.340	2.068	135,800
2022-06-17	2.240	2.340	2.240	2.340	2.068	206,801
2022-06-16	2.280	2.640	2.220	2.240	1.979	3,796,102
2022-06-15	2.260	2.340	2.220	2.260	1.997	400,800
2022-06-14	2.220	2.340	2.220	2.260	1.997	150,901
2022-06-13	2.440	2.440	2.220	2.220	1.962	695,281
2022-06-10	2.380	2.460	2.380	2.440	2.156	538,801
2022-06-09	2.480	2.480	2.400	2.400	2.121	268,415
2022-06-08	2.480	2.480	2.380	2.420	2.139	1,315,700
2022-06-07	2.320	2.500	2.300	2.420	2.139	1,159,134
2022-06-06	2.320	2.320	2.280	2.300	2.032	53,859
2022-06-02	2.280	2.320	2.280	2.300	2.032	44,459
2022-06-01	2.280	2.300	2.240	2.300	2.032	112,800
2022-05-31	2.280	2.300	2.260	2.280	2.015	61,722
2022-05-30	2.280	2.300	2.260	2.280	2.015	114,824
2022-05-27	2.300	2.320	2.240	2.240	1.979	151,601
2022-05-26	2.340	2.340	2.280	2.300	2.032	188,609
2022-05-25	2.280	2.320	2.280	2.300	2.032	6,113
2022-05-24	2.240	2.340	2.240	2.300	2.032	161,900
2022-05-23	2.240	2.300	2.220	2.260	1.997	73,700
2022-05-20	2.220	2.260	2.200	2.260	1.997	177,000
2022-05-19	2.280	2.280	2.220	2.220	1.962	73,000
2022-05-18	2.240	2.280	2.220	2.280	2.015	117,400
2022-05-17	2.140	2.280	2.140	2.240	1.979	163,800
2022-05-13	2.180	2.300	2.180	2.220	1.962	122,500
2022-05-12	2.320	2.360	2.220	2.220	1.962	420,800
2022-05-11	2.340	2.360	2.300	2.300	2.032	127,400
2022-05-10	2.300	2.360	2.280	2.340	2.068	107,700
2022-05-09	2.380	2.380	2.280	2.380	2.103	233,000
2022-05-06	2.380	2.400	2.280	2.400	2.121	725,500
2022-05-05	2.400	2.400	2.300	2.400	2.121	537,900
2022-05-03	2.460	2.460	2.380	2.420	2.127	483,600
2022-04-29	2.440	2.480	2.380	2.460	2.162	143,200

← NewerPage 18 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.