Advanced Connection Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.428	1.428	1.396	1.407	1.340	4,927,100
2022-11-07	1.438	1.449	1.417	1.428	1.360	4,301,700
2022-11-04	1.449	1.459	1.428	1.438	1.370	3,650,200
2022-11-03	1.449	1.459	1.428	1.449	1.380	2,847,700
2022-11-02	1.449	1.449	1.417	1.428	1.360	3,797,700
2022-11-01	1.407	1.470	1.407	1.449	1.380	8,274,900
2022-10-31	1.491	1.501	1.396	1.407	1.340	16,480,400
2022-10-28	1.501	1.512	1.480	1.480	1.410	7,060,700
2022-10-27	1.522	1.543	1.501	1.501	1.430	4,118,800
2022-10-26	1.543	1.564	1.522	1.522	1.450	6,860,900
2022-10-25	1.512	1.575	1.480	1.543	1.470	13,106,900
2022-10-21	1.522	1.533	1.491	1.491	1.420	6,502,500
2022-10-20	1.543	1.554	1.512	1.512	1.440	9,482,600
2022-10-19	1.575	1.585	1.533	1.533	1.460	11,075,200
2022-10-18	1.564	1.596	1.543	1.554	1.480	13,805,900
2022-10-17	1.501	1.596	1.491	1.564	1.490	26,042,200
2022-10-12	1.522	1.533	1.480	1.491	1.420	19,867,500
2022-10-11	1.711	1.721	1.480	1.512	1.440	82,735,600
2022-10-10	1.658	1.700	1.637	1.700	1.620	36,950,300
2022-10-07	1.658	1.711	1.627	1.658	1.580	38,310,900
2022-10-06	1.711	1.732	1.637	1.658	1.580	57,700,100
2022-10-05	1.690	1.784	1.679	1.742	1.660	244,342,000
2022-10-04	1.658	1.711	1.617	1.637	1.560	52,738,700
2022-10-03	1.648	1.742	1.596	1.606	1.530	73,730,100
2022-09-30	1.700	1.721	1.637	1.648	1.570	40,947,300
2022-09-29	1.596	1.753	1.585	1.711	1.630	237,976,300
2022-09-28	1.575	1.658	1.554	1.575	1.500	86,896,100
2022-09-27	1.459	1.627	1.459	1.617	1.540	94,181,600
2022-09-26	1.491	1.512	1.459	1.459	1.390	8,709,300
2022-09-23	1.564	1.564	1.501	1.512	1.440	15,023,200
2022-09-22	1.459	1.543	1.438	1.543	1.470	11,987,600
2022-09-21	1.459	1.459	1.428	1.449	1.380	2,277,100
2022-09-20	1.438	1.470	1.438	1.449	1.380	4,963,200
2022-09-19	1.459	1.480	1.428	1.428	1.360	7,821,600
2022-09-16	1.533	1.543	1.438	1.470	1.400	10,765,300
2022-09-15	1.543	1.575	1.522	1.533	1.460	12,385,200
2022-09-14	1.512	1.543	1.501	1.533	1.460	8,970,300
2022-09-13	1.575	1.575	1.512	1.533	1.460	23,184,700
2022-09-12	1.617	1.637	1.564	1.564	1.490	23,184,100
2022-09-09	1.606	1.658	1.596	1.606	1.530	29,129,700
2022-09-08	1.627	1.658	1.575	1.596	1.520	25,179,300
2022-09-07	1.606	1.690	1.585	1.617	1.540	100,135,300
2022-09-06	1.533	1.606	1.522	1.596	1.520	29,079,900
2022-09-05	1.522	1.543	1.501	1.533	1.460	6,150,200
2022-09-02	1.522	1.543	1.501	1.522	1.450	11,968,000
2022-09-01	1.554	1.596	1.501	1.501	1.430	24,925,800
2022-08-31	1.512	1.617	1.512	1.564	1.490	68,795,200
2022-08-30	1.501	1.533	1.491	1.522	1.450	9,012,600
2022-08-29	1.512	1.533	1.459	1.491	1.420	7,722,500
2022-08-26	1.564	1.606	1.554	1.554	1.480	11,962,200
2022-08-25	1.522	1.554	1.522	1.543	1.470	6,976,200
2022-08-24	1.606	1.627	1.522	1.522	1.450	18,670,900
2022-08-23	1.596	1.648	1.564	1.596	1.520	46,369,300
2022-08-22	1.554	1.627	1.512	1.543	1.470	31,413,100
2022-08-19	1.449	1.564	1.449	1.533	1.460	31,209,500
2022-08-18	1.428	1.480	1.417	1.449	1.380	4,038,000
2022-08-17	1.428	1.438	1.407	1.428	1.360	1,726,800
2022-08-16	1.438	1.449	1.407	1.428	1.360	1,573,900
2022-08-15	1.491	1.491	1.417	1.438	1.370	1,722,100
2022-08-11	1.417	1.428	1.375	1.417	1.350	3,369,300

← NewerPage 17 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.