Advanced Connection Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.246	2.267	2.162	2.225	2.120	8,907,000
2022-02-04	2.246	2.288	2.246	2.246	2.140	2,919,900
2022-02-03	2.351	2.372	2.267	2.267	2.160	6,508,200
2022-02-02	2.309	2.372	2.288	2.351	2.240	3,832,300
2022-02-01	2.309	2.330	2.267	2.309	2.200	3,163,400
2022-01-31	2.225	2.330	2.225	2.267	2.160	10,409,600
2022-01-28	2.372	2.456	2.204	2.204	2.100	28,962,100
2022-01-27	2.435	2.456	2.309	2.330	2.220	18,097,100
2022-01-26	2.435	2.687	2.435	2.435	2.320	116,001,600
2022-01-25	2.414	2.498	2.393	2.414	2.300	18,059,300
2022-01-24	2.519	2.540	2.330	2.372	2.260	30,619,400
2022-01-21	2.456	2.561	2.456	2.540	2.420	28,188,300
2022-01-20	2.519	2.519	2.456	2.456	2.340	14,677,300
2022-01-19	2.498	2.561	2.456	2.519	2.400	20,548,100
2022-01-18	2.498	2.624	2.414	2.477	2.360	29,439,600
2022-01-17	2.603	2.666	2.498	2.498	2.380	46,475,400
2022-01-14	2.246	2.582	2.225	2.498	2.380	115,068,300
2022-01-13	2.246	2.330	2.204	2.246	2.140	37,804,600
2022-01-12	2.162	2.246	2.120	2.204	2.100	42,807,100
2022-01-11	2.120	2.183	2.099	2.141	2.040	23,232,300
2022-01-10	2.141	2.267	2.099	2.120	2.020	73,782,300
2022-01-07	2.183	2.183	2.078	2.120	2.020	16,998,600
2022-01-06	2.068	2.225	2.057	2.162	2.060	29,324,600
2022-01-05	2.183	2.183	2.057	2.068	1.970	20,568,800
2022-01-04	2.047	2.183	2.047	2.183	2.080	28,647,500
2021-12-30	2.057	2.162	2.015	2.047	1.950	17,472,800
2021-12-29	1.994	2.120	1.994	2.078	1.980	12,993,300
2021-12-28	2.141	2.141	1.994	2.005	1.910	12,587,200
2021-12-27	2.120	2.141	2.047	2.068	1.970	10,851,300
2021-12-24	2.047	2.141	1.984	2.120	2.020	19,549,300
2021-12-23	2.078	2.141	1.984	2.047	1.950	17,418,900
2021-12-22	2.183	2.246	2.047	2.078	1.980	66,200,700
2021-12-21	2.204	2.435	2.162	2.183	2.080	47,220,300
2021-12-20	2.288	2.309	2.120	2.204	2.100	24,382,300
2021-12-17	2.267	2.330	2.246	2.267	2.160	27,281,200
2021-12-16	2.120	2.309	2.099	2.267	2.160	33,992,000
2021-12-15	2.047	2.089	2.036	2.047	1.950	8,204,000
2021-12-14	1.984	2.057	1.984	2.047	1.950	7,585,900
2021-12-13	2.036	2.036	1.952	1.984	1.890	7,782,100
2021-12-09	2.078	2.089	1.952	1.994	1.900	10,758,800
2021-12-08	1.963	2.068	1.963	2.047	1.950	13,622,500
2021-12-07	1.889	1.973	1.858	1.963	1.870	22,181,800
2021-12-03	1.732	1.942	1.711	1.889	1.800	41,346,600
2021-12-02	1.585	1.753	1.533	1.732	1.650	43,400,600
2021-12-01	1.470	1.637	1.470	1.585	1.510	57,385,900
2021-11-30	1.491	1.533	1.417	1.480	1.410	36,416,300
2021-11-29	1.428	1.501	1.417	1.491	1.420	27,645,400
2021-11-26	1.428	1.491	1.396	1.449	1.380	19,653,300
2021-11-25	1.386	1.459	1.344	1.428	1.360	36,374,100
2021-11-24	1.260	1.596	1.249	1.438	1.370	351,294,700
2021-11-23	1.260	1.270	1.228	1.249	1.190	9,084,400
2021-11-22	1.228	1.281	1.228	1.260	1.200	16,989,400
2021-11-19	1.218	1.260	1.207	1.228	1.170	29,883,500
2021-11-18	1.197	1.228	1.186	1.207	1.150	14,803,900
2021-11-17	1.144	1.239	1.144	1.176	1.120	33,829,300
2021-11-16	1.123	1.144	1.113	1.144	1.090	4,834,200
2021-11-15	1.123	1.155	1.113	1.123	1.070	7,141,600
2021-11-12	1.144	1.144	1.102	1.123	1.070	18,491,500
2021-11-11	1.050	1.155	1.039	1.155	1.100	14,500,400
2021-11-10	1.050	1.071	1.029	1.050	1.000	12,731,400

← NewerPage 20 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.