Advanced Connection Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.197	1.197	1.165	1.186	1.130	472,200
2023-05-08	1.239	1.249	1.186	1.207	1.150	519,800
2023-05-03	1.155	1.186	1.155	1.186	1.130	495,500
2023-05-02	1.249	1.260	1.165	1.165	1.110	2,148,700
2023-04-28	1.260	1.281	1.249	1.260	1.200	366,200
2023-04-27	1.281	1.281	1.260	1.260	1.200	586,200
2023-04-26	1.302	1.302	1.239	1.281	1.220	1,754,400
2023-04-25	1.302	1.333	1.281	1.302	1.240	1,372,800
2023-04-24	1.302	1.323	1.291	1.312	1.250	288,500
2023-04-21	1.302	1.344	1.281	1.312	1.250	1,596,700
2023-04-20	1.291	1.312	1.281	1.291	1.230	1,872,500
2023-04-19	1.323	1.333	1.302	1.302	1.240	1,458,700
2023-04-18	1.312	1.333	1.302	1.312	1.250	984,600
2023-04-17	1.312	1.344	1.302	1.312	1.250	892,200
2023-04-12	1.312	1.312	1.291	1.312	1.250	974,200
2023-04-11	1.302	1.323	1.291	1.291	1.230	382,600
2023-04-10	1.312	1.323	1.291	1.291	1.230	495,100
2023-04-07	1.312	1.333	1.312	1.312	1.250	2,228,500
2023-04-05	1.323	1.354	1.281	1.323	1.260	4,624,600
2023-04-04	1.312	1.312	1.228	1.312	1.250	6,319,100
2023-04-03	1.323	1.333	1.281	1.312	1.250	3,653,300
2023-03-31	1.344	1.344	1.312	1.323	1.260	2,263,600
2023-03-30	1.375	1.386	1.333	1.344	1.280	3,865,300
2023-03-29	1.333	1.375	1.312	1.365	1.300	7,147,100
2023-03-28	1.323	1.333	1.302	1.302	1.240	1,225,800
2023-03-27	1.302	1.323	1.302	1.323	1.260	579,300
2023-03-24	1.312	1.333	1.312	1.323	1.260	1,232,200
2023-03-23	1.323	1.344	1.312	1.333	1.270	287,400
2023-03-22	1.344	1.344	1.312	1.333	1.270	1,143,500
2023-03-21	1.333	1.354	1.323	1.333	1.270	736,200
2023-03-20	1.344	1.365	1.312	1.323	1.260	2,379,700
2023-03-17	1.354	1.375	1.354	1.354	1.290	1,917,400
2023-03-16	1.323	1.365	1.291	1.354	1.290	3,367,700
2023-03-15	1.312	1.354	1.302	1.344	1.280	4,711,900
2023-03-14	1.260	1.344	1.260	1.281	1.220	6,695,600
2023-03-13	1.407	1.407	1.249	1.270	1.210	8,922,000
2023-03-10	1.428	1.438	1.407	1.417	1.350	4,314,500
2023-03-09	1.438	1.470	1.386	1.438	1.370	15,810,200
2023-03-08	1.470	1.501	1.417	1.417	1.350	46,730,600
2023-03-07	1.344	1.417	1.344	1.417	1.350	10,367,300
2023-03-03	1.365	1.365	1.323	1.354	1.290	2,593,100
2023-03-02	1.323	1.354	1.312	1.344	1.280	3,597,300
2023-03-01	1.375	1.396	1.312	1.323	1.260	10,816,100
2023-02-28	1.386	1.407	1.365	1.365	1.300	12,420,600
2023-02-27	1.333	1.365	1.312	1.365	1.300	7,796,100
2023-02-24	1.270	1.354	1.270	1.323	1.260	17,176,200
2023-02-23	1.281	1.281	1.260	1.270	1.210	2,913,400
2023-02-22	1.260	1.302	1.249	1.270	1.210	4,193,300
2023-02-21	1.239	1.260	1.228	1.260	1.200	2,548,900
2023-02-20	1.218	1.239	1.207	1.239	1.180	997,100
2023-02-17	1.228	1.228	1.207	1.218	1.160	2,491,900
2023-02-16	1.218	1.249	1.218	1.239	1.180	1,829,200
2023-02-15	1.207	1.249	1.207	1.207	1.150	3,665,700
2023-02-14	1.270	1.281	1.207	1.207	1.150	7,067,000
2023-02-13	1.291	1.291	1.260	1.270	1.210	1,690,000
2023-02-10	1.270	1.291	1.260	1.281	1.220	1,341,200
2023-02-09	1.270	1.291	1.260	1.260	1.200	2,314,000
2023-02-08	1.302	1.302	1.270	1.270	1.210	2,143,900
2023-02-07	1.302	1.312	1.260	1.291	1.230	6,913,700
2023-02-06	1.302	1.312	1.291	1.302	1.240	2,763,000

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.