Autocorp Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	2.440	2.480	2.380	2.460	2.162	143,200
2022-04-28	2.440	2.480	2.380	2.440	2.144	305,500
2022-04-27	2.380	2.400	2.360	2.380	2.092	564,600
2022-04-26	2.400	2.480	2.380	2.380	2.092	456,200
2022-04-25	2.420	2.460	2.360	2.420	2.127	538,200
2022-04-22	2.420	2.460	2.380	2.440	2.144	116,800
2022-04-21	2.540	2.540	2.440	2.440	2.144	513,100
2022-04-20	2.500	2.580	2.480	2.520	2.215	1,596,400
2022-04-19	2.320	2.540	2.320	2.480	2.179	1,594,300
2022-04-18	2.300	2.440	2.300	2.320	2.039	362,500
2022-04-12	2.460	2.460	2.300	2.360	2.074	276,000
2022-04-11	2.400	2.460	2.300	2.320	2.039	643,500
2022-04-08	2.540	2.560	2.400	2.400	2.109	1,235,300
2022-04-07	2.560	2.640	2.500	2.500	2.197	7,927,300
2022-04-05	2.480	2.800	2.480	2.580	2.267	34,052,602
2022-04-04	2.420	2.600	2.420	2.440	2.144	1,408,800
2022-04-01	2.300	2.500	2.300	2.440	2.144	2,608,100
2022-03-31	2.340	2.360	2.300	2.340	2.056	337,600
2022-03-30	2.340	2.360	2.300	2.340	2.056	426,300
2022-03-29	2.340	2.360	2.300	2.300	2.021	330,700
2022-03-28	2.380	2.380	2.320	2.320	2.039	590,400
2022-03-25	2.320	2.680	2.300	2.320	2.039	8,963,100
2022-03-24	2.260	2.460	2.260	2.300	2.021	1,508,801
2022-03-23	2.260	2.260	2.240	2.260	1.986	55,600
2022-03-22	2.240	2.260	2.240	2.260	1.986	192,500
2022-03-21	2.240	2.260	2.240	2.260	1.986	11,500
2022-03-18	2.240	2.260	2.220	2.260	1.986	56,800
2022-03-17	2.240	2.260	2.240	2.260	1.986	18,700
2022-03-16	2.240	2.260	2.200	2.260	1.986	266,700
2022-03-15	2.260	2.280	2.220	2.240	1.968	47,100
2022-03-14	2.260	2.280	2.260	2.260	1.986	43,800
2022-03-11	2.260	2.280	2.240	2.260	1.986	188,500
2022-03-10	2.260	2.260	2.220	2.260	1.986	15,500
2022-03-09	2.220	2.260	2.180	2.260	1.986	165,600
2022-03-08	2.220	2.220	2.180	2.220	1.951	88,300
2022-03-07	2.240	2.260	2.180	2.260	1.986	362,100
2022-03-04	2.240	2.260	2.220	2.260	1.986	168,300
2022-03-03	2.280	2.280	2.220	2.260	1.986	121,400
2022-03-02	2.260	2.280	2.220	2.260	1.986	174,400
2022-03-01	2.260	2.260	2.220	2.260	1.986	99,900
2022-02-28	2.240	2.260	2.220	2.240	1.968	71,000
2022-02-25	2.220	2.260	2.180	2.260	1.986	308,000
2022-02-24	2.280	2.280	2.200	2.200	1.933	359,000
2022-02-23	2.300	2.300	2.260	2.280	2.004	26,400
2022-02-22	2.260	2.300	2.240	2.260	1.986	258,900
2022-02-21	2.260	2.280	2.220	2.280	2.004	172,900
2022-02-18	2.280	2.280	2.260	2.280	2.004	56,800
2022-02-17	2.280	2.300	2.260	2.300	2.021	307,200
2022-02-15	2.280	2.300	2.240	2.280	2.004	60,300
2022-02-14	2.240	2.260	2.240	2.260	1.986	92,300
2022-02-11	2.260	2.280	2.260	2.260	1.986	131,100
2022-02-10	2.280	2.280	2.260	2.260	1.986	156,700
2022-02-09	2.260	2.280	2.240	2.260	1.986	115,900
2022-02-08	2.260	2.280	2.240	2.280	2.004	267,000
2022-02-07	2.280	2.280	2.240	2.280	2.004	259,800
2022-02-04	2.260	2.280	2.260	2.280	2.004	190,000
2022-02-03	2.240	2.300	2.220	2.260	1.986	260,700
2022-02-02	2.280	2.300	2.240	2.240	1.968	88,200
2022-02-01	2.220	2.280	2.220	2.280	2.004	81,400
2022-01-31	2.240	2.280	2.240	2.260	1.986	47,400

← NewerPage 19 of 21 · 1,207 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.