Autocorp Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	1.100	1.100	1.070	1.090	0.984	23,600
2024-10-18	1.110	1.140	1.090	1.120	1.011	35,211
2024-10-17	1.150	1.150	1.080	1.120	1.011	62,700
2024-10-16	1.080	1.160	1.080	1.140	1.029	193,201
2024-10-15	1.110	1.130	1.080	1.120	1.011	118,800
2024-10-11	1.110	1.160	1.100	1.130	1.020	55,100
2024-10-10	1.070	1.240	1.070	1.130	1.020	577,100
2024-10-09	1.100	1.100	1.030	1.050	0.948	114,808
2024-10-08	1.090	1.100	1.080	1.100	0.993	43,000
2024-10-07	1.100	1.100	1.070	1.090	0.984	12,801
2024-10-04	1.080	1.090	1.070	1.070	0.966	108,200
2024-10-03	1.110	1.120	1.080	1.090	0.984	34,100
2024-10-02	1.120	1.140	1.080	1.120	1.011	93,600
2024-10-01	1.100	1.130	1.100	1.120	1.011	71,805
2024-09-30	1.150	1.150	1.050	1.100	0.993	381,210
2024-09-27	1.160	1.160	1.120	1.140	1.029	64,940
2024-09-26	1.180	1.180	1.120	1.130	1.020	64,100
2024-09-25	1.140	1.170	1.120	1.170	1.056	136,807
2024-09-24	1.160	1.260	1.130	1.130	1.020	629,038
2024-09-23	1.260	1.260	1.130	1.160	1.047	638,203
2024-09-20	1.430	1.430	1.230	1.240	1.119	1,037,138
2024-09-19	1.290	1.480	1.280	1.350	1.219	3,733,985
2024-09-18	0.890	1.140	0.890	1.140	1.029	3,380,572
2024-09-17	0.890	0.910	0.870	0.870	0.785	72,600
2024-09-16	0.910	0.910	0.860	0.890	0.803	154,800
2024-09-13	0.880	0.900	0.840	0.870	0.785	114,625
2024-09-12	0.870	0.890	0.830	0.890	0.803	50,905
2024-09-11	0.870	0.900	0.830	0.870	0.785	42,995
2024-09-10	0.840	0.890	0.830	0.870	0.785	219,645
2024-09-09	0.840	0.840	0.820	0.830	0.749	150,246
2024-09-06	0.810	0.830	0.810	0.830	0.749	41,200
2024-09-05	0.810	0.820	0.790	0.810	0.731	255,712
2024-09-04	0.800	0.850	0.760	0.780	0.704	627,611
2024-09-03	0.780	0.800	0.780	0.790	0.713	46,913
2024-09-02	0.790	0.790	0.770	0.780	0.704	69,418
2024-08-30	0.870	0.870	0.770	0.770	0.695	284,350
2024-08-29	0.850	0.880	0.850	0.870	0.785	20,000
2024-08-28	0.860	0.890	0.850	0.880	0.794	114,604
2024-08-27	0.890	0.910	0.860	0.880	0.794	45,300
2024-08-26	0.920	0.930	0.840	0.890	0.803	360,300
2024-08-23	1.010	1.010	0.840	0.900	0.812	182,401
2024-08-22	0.840	0.850	0.830	0.850	0.767	22,202
2024-08-21	0.810	0.840	0.810	0.830	0.749	20,505
2024-08-20	0.810	0.840	0.810	0.830	0.749	37,200
2024-08-19	0.800	0.830	0.800	0.810	0.731	19,800
2024-08-16	0.810	0.810	0.770	0.790	0.713	23,000
2024-08-15	0.810	0.810	0.780	0.790	0.713	27,901
2024-08-14	0.830	0.880	0.800	0.840	0.758	24,302
2024-08-13	0.800	0.840	0.790	0.830	0.749	10,100
2024-08-09	0.800	0.850	0.790	0.830	0.749	54,900
2024-08-08	0.780	0.810	0.770	0.800	0.722	9,000
2024-08-07	0.810	0.810	0.780	0.780	0.704	17,423
2024-08-06	0.790	0.800	0.790	0.800	0.722	6,400
2024-08-05	0.810	0.810	0.800	0.800	0.722	10,800
2024-08-02	0.820	0.830	0.810	0.820	0.740	6,801
2024-08-01	0.830	0.830	0.820	0.820	0.740	18,502
2024-07-31	0.830	0.830	0.800	0.800	0.722	23,448
2024-07-30	0.830	0.840	0.810	0.830	0.749	112,251
2024-07-26	0.800	0.860	0.800	0.820	0.740	106,540
2024-07-25	0.950	0.950	0.800	0.800	0.722	260,849

← NewerPage 9 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.