Advanced Connection Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.344	1.637	1.344	1.438	1.370	56,842,600
2022-05-10	1.312	1.512	1.291	1.344	1.280	9,977,300
2022-05-09	1.375	1.375	1.249	1.291	1.230	3,657,800
2022-05-06	1.407	1.449	1.375	1.396	1.330	3,577,500
2022-05-05	1.533	1.575	1.480	1.480	1.410	2,704,600
2022-05-03	1.669	1.669	1.533	1.575	1.500	4,857,300
2022-04-29	1.700	1.700	1.669	1.669	1.590	2,015,800
2022-04-28	1.658	1.721	1.658	1.700	1.620	4,270,600
2022-04-27	1.648	1.658	1.617	1.658	1.580	3,841,300
2022-04-26	1.679	1.690	1.648	1.648	1.570	2,695,700
2022-04-25	1.679	1.700	1.648	1.679	1.600	3,291,600
2022-04-22	1.679	1.711	1.679	1.690	1.610	7,752,800
2022-04-21	1.742	1.742	1.637	1.669	1.590	9,160,100
2022-04-20	1.774	1.795	1.732	1.742	1.660	2,406,100
2022-04-19	1.784	1.826	1.742	1.774	1.690	2,551,300
2022-04-18	1.879	1.879	1.763	1.795	1.710	1,090,800
2022-04-12	1.700	1.858	1.700	1.805	1.720	1,656,200
2022-04-11	1.973	1.973	1.805	1.805	1.720	5,206,900
2022-04-08	1.994	1.994	1.952	1.963	1.870	1,730,900
2022-04-07	2.015	2.015	1.952	1.984	1.890	2,012,100
2022-04-05	1.984	2.036	1.984	1.984	1.890	4,579,600
2022-04-04	2.015	2.015	1.984	1.984	1.890	1,482,000
2022-04-01	1.984	1.994	1.952	1.973	1.880	976,300
2022-03-31	1.984	1.994	1.952	1.973	1.880	1,380,200
2022-03-30	2.026	2.026	1.963	1.973	1.880	1,662,700
2022-03-29	2.057	2.057	1.963	1.973	1.880	5,141,500
2022-03-28	2.005	2.068	2.005	2.026	1.930	6,143,300
2022-03-25	1.994	2.036	1.963	1.994	1.900	2,829,500
2022-03-24	1.994	2.057	1.973	1.984	1.890	3,503,000
2022-03-23	2.015	2.036	1.994	1.994	1.900	1,221,000
2022-03-22	2.005	2.036	1.994	2.005	1.910	1,390,800
2022-03-21	1.984	2.036	1.984	2.015	1.920	1,661,300
2022-03-18	2.026	2.026	1.984	2.005	1.910	1,520,700
2022-03-17	2.057	2.068	2.015	2.026	1.930	1,335,200
2022-03-16	2.036	2.047	2.015	2.047	1.950	668,500
2022-03-15	2.057	2.078	1.984	2.036	1.940	2,444,200
2022-03-14	2.078	2.078	2.036	2.047	1.950	1,298,200
2022-03-11	2.068	2.089	2.057	2.078	1.980	1,529,500
2022-03-10	2.078	2.099	2.047	2.057	1.960	2,043,500
2022-03-09	2.047	2.057	1.963	2.047	1.950	1,663,800
2022-03-08	1.952	2.015	1.847	2.005	1.910	5,378,600
2022-03-07	2.120	2.120	1.984	1.984	1.890	10,909,800
2022-03-04	2.141	2.246	2.120	2.162	2.060	6,463,200
2022-03-03	2.162	2.183	2.120	2.162	2.060	3,081,600
2022-03-02	2.141	2.162	2.120	2.141	2.040	1,533,900
2022-03-01	2.141	2.183	2.120	2.141	2.040	4,143,300
2022-02-28	2.141	2.183	2.078	2.141	2.040	4,355,300
2022-02-25	2.089	2.141	2.057	2.141	2.040	4,604,900
2022-02-24	2.120	2.141	2.015	2.036	1.940	13,057,800
2022-02-23	2.141	2.183	2.120	2.141	2.040	4,102,600
2022-02-22	2.204	2.225	2.089	2.120	2.020	12,179,200
2022-02-21	2.225	2.330	2.204	2.225	2.120	10,647,300
2022-02-18	2.267	2.309	2.183	2.225	2.120	7,069,200
2022-02-17	2.225	2.309	2.225	2.246	2.140	12,884,900
2022-02-15	2.141	2.267	2.141	2.204	2.100	7,659,700
2022-02-14	2.078	2.225	2.078	2.162	2.060	11,746,700
2022-02-11	2.267	2.330	2.078	2.120	2.020	16,022,200
2022-02-10	2.162	2.204	2.057	2.141	2.040	24,627,100
2022-02-09	2.225	2.309	2.141	2.141	2.040	12,831,500
2022-02-08	2.225	2.267	2.162	2.246	2.140	7,668,700

← NewerPage 19 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.