Advanced Connection Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.438	1.438	1.396	1.428	1.360	1,264,700
2022-08-09	1.470	1.470	1.417	1.438	1.370	2,836,500
2022-08-08	1.438	1.470	1.428	1.449	1.380	2,415,500
2022-08-05	1.501	1.512	1.459	1.459	1.390	2,940,600
2022-08-04	1.501	1.533	1.480	1.480	1.410	7,751,700
2022-08-03	1.491	1.522	1.459	1.501	1.430	13,751,200
2022-08-02	1.396	1.522	1.386	1.512	1.440	9,094,200
2022-08-01	1.365	1.396	1.354	1.396	1.330	1,168,100
2022-07-27	1.375	1.375	1.354	1.365	1.300	433,600
2022-07-26	1.386	1.407	1.354	1.365	1.300	1,481,000
2022-07-25	1.365	1.396	1.344	1.375	1.310	1,208,600
2022-07-22	1.386	1.407	1.344	1.375	1.310	2,735,600
2022-07-21	1.386	1.407	1.354	1.386	1.320	1,414,700
2022-07-20	1.365	1.438	1.365	1.375	1.310	2,164,100
2022-07-19	1.428	1.428	1.333	1.365	1.300	2,828,700
2022-07-18	1.417	1.459	1.407	1.428	1.360	2,042,300
2022-07-15	1.459	1.470	1.417	1.417	1.350	1,927,400
2022-07-14	1.470	1.480	1.417	1.459	1.390	2,273,100
2022-07-12	1.470	1.480	1.449	1.459	1.390	2,035,200
2022-07-11	1.470	1.480	1.449	1.459	1.390	1,277,900
2022-07-08	1.501	1.522	1.438	1.459	1.390	3,580,800
2022-07-07	1.470	1.533	1.470	1.501	1.430	5,131,100
2022-07-06	1.459	1.491	1.428	1.459	1.390	3,825,200
2022-07-05	1.617	1.627	1.428	1.459	1.390	17,604,900
2022-07-04	1.617	1.679	1.596	1.606	1.530	24,028,700
2022-07-01	1.585	1.627	1.585	1.606	1.530	8,882,900
2022-06-30	1.585	1.700	1.575	1.596	1.520	45,467,100
2022-06-29	1.543	1.648	1.522	1.606	1.530	31,743,900
2022-06-28	1.564	1.564	1.522	1.522	1.450	6,986,800
2022-06-27	1.533	1.617	1.522	1.564	1.490	21,538,700
2022-06-24	1.417	1.554	1.417	1.554	1.480	37,329,600
2022-06-23	1.417	1.417	1.375	1.386	1.320	4,271,000
2022-06-22	1.449	1.470	1.365	1.428	1.360	12,228,500
2022-06-21	1.407	1.470	1.407	1.438	1.370	5,480,100
2022-06-20	1.438	1.438	1.386	1.396	1.330	2,401,300
2022-06-17	1.396	1.438	1.354	1.428	1.360	8,445,900
2022-06-16	1.491	1.501	1.396	1.396	1.330	7,004,500
2022-06-15	1.543	1.543	1.459	1.491	1.420	5,271,200
2022-06-14	1.512	1.554	1.470	1.533	1.460	5,591,600
2022-06-13	1.606	1.658	1.407	1.533	1.460	14,846,400
2022-06-10	1.816	1.826	1.658	1.679	1.600	29,037,500
2022-06-09	1.837	1.889	1.816	1.816	1.730	19,688,100
2022-06-08	1.784	1.837	1.784	1.816	1.730	8,078,500
2022-06-07	1.879	1.910	1.784	1.795	1.710	34,349,500
2022-06-06	1.784	1.847	1.774	1.837	1.750	20,353,000
2022-06-02	1.868	1.921	1.763	1.784	1.700	42,447,900
2022-06-01	1.732	1.847	1.732	1.847	1.760	50,537,300
2022-05-31	1.669	1.784	1.627	1.753	1.670	100,037,000
2022-05-30	1.627	1.732	1.585	1.648	1.570	65,803,800
2022-05-27	1.470	1.533	1.459	1.512	1.440	8,492,000
2022-05-26	1.459	1.491	1.438	1.459	1.390	5,340,600
2022-05-25	1.480	1.522	1.449	1.449	1.380	8,219,300
2022-05-24	1.480	1.554	1.459	1.480	1.410	28,711,400
2022-05-23	1.438	1.480	1.428	1.470	1.400	5,057,600
2022-05-20	1.501	1.501	1.428	1.428	1.360	11,450,000
2022-05-19	1.396	1.501	1.396	1.470	1.400	7,855,300
2022-05-18	1.470	1.501	1.428	1.449	1.380	14,412,800
2022-05-17	1.522	1.585	1.386	1.459	1.390	28,553,800
2022-05-13	1.386	1.522	1.375	1.428	1.360	22,099,700
2022-05-12	1.438	1.596	1.354	1.365	1.300	34,011,100

← NewerPage 18 of 21 · 1,218 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.