Autocorp Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.240	2.240	2.200	2.240	1.968	317,500
2022-01-27	2.260	2.260	2.200	2.240	1.968	107,200
2022-01-26	2.280	2.300	2.220	2.220	1.951	439,100
2022-01-25	2.200	2.260	2.180	2.220	1.951	223,400
2022-01-24	2.240	2.240	2.180	2.200	1.933	503,000
2022-01-21	2.280	2.280	2.200	2.240	1.968	375,700
2022-01-20	2.260	2.260	2.220	2.240	1.968	183,800
2022-01-19	2.260	2.260	2.200	2.260	1.986	547,700
2022-01-18	2.320	2.340	2.180	2.240	1.968	2,616,200
2022-01-17	2.300	2.320	2.260	2.320	2.039	376,400
2022-01-14	2.320	2.360	2.240	2.320	2.039	2,059,200
2022-01-13	2.380	2.400	2.240	2.340	2.056	3,372,100
2022-01-12	2.460	2.460	2.400	2.400	2.109	150,400
2022-01-11	2.400	2.440	2.400	2.400	2.109	197,500
2022-01-10	2.440	2.460	2.400	2.400	2.109	196,000
2022-01-07	2.460	2.460	2.420	2.420	2.127	145,600
2022-01-06	2.500	2.500	2.340	2.440	2.144	980,600
2022-01-05	2.460	2.500	2.440	2.500	2.197	271,200
2022-01-04	2.440	2.500	2.440	2.480	2.179	436,600
2021-12-30	2.480	2.500	2.480	2.500	2.197	160,800
2021-12-29	2.460	2.520	2.380	2.520	2.215	2,828,800
2021-12-28	2.500	2.560	2.480	2.480	2.179	219,700
2021-12-27	2.520	2.560	2.460	2.540	2.232	389,300
2021-12-24	2.460	2.560	2.420	2.540	2.232	1,876,500
2021-12-23	2.520	2.540	2.420	2.420	2.127	1,635,900
2021-12-22	2.400	2.500	2.360	2.480	2.179	629,200
2021-12-21	2.360	2.360	2.340	2.360	2.074	101,400
2021-12-20	2.380	2.400	2.340	2.340	2.056	135,100
2021-12-17	2.380	2.400	2.380	2.400	2.109	48,800
2021-12-16	2.380	2.420	2.340	2.380	2.092	379,300
2021-12-15	2.400	2.440	2.380	2.380	2.092	29,200
2021-12-14	2.400	2.420	2.380	2.380	2.092	128,300
2021-12-13	2.420	2.420	2.400	2.400	2.109	49,700
2021-12-09	2.420	2.420	2.380	2.400	2.109	137,900
2021-12-08	2.500	2.500	2.400	2.400	2.109	505,600
2021-12-07	2.480	2.540	2.460	2.480	2.179	459,400
2021-12-03	2.460	2.480	2.460	2.460	2.162	158,900
2021-12-02	2.500	2.520	2.440	2.500	2.197	62,300
2021-12-01	2.440	2.540	2.440	2.500	2.197	181,300
2021-11-30	2.540	2.560	2.440	2.440	2.144	237,000
2021-11-29	2.620	2.620	2.460	2.560	2.250	348,300
2021-11-26	2.580	2.620	2.560	2.560	2.250	233,600
2021-11-25	2.640	2.640	2.580	2.620	2.302	123,600
2021-11-24	2.540	2.620	2.540	2.600	2.285	377,900
2021-11-23	2.560	2.580	2.520	2.520	2.215	428,900
2021-11-22	2.680	2.680	2.540	2.540	2.232	284,500
2021-11-19	2.700	2.720	2.640	2.640	2.320	888,400
2021-11-18	2.640	2.700	2.620	2.680	2.355	348,500
2021-11-17	2.580	2.660	2.580	2.640	2.320	584,500
2021-11-16	2.580	2.620	2.560	2.600	2.285	150,100
2021-11-15	2.580	2.620	2.580	2.600	2.285	374,200
2021-11-12	2.580	2.600	2.540	2.580	2.267	371,300
2021-11-11	2.600	2.600	2.580	2.580	2.267	196,800
2021-11-10	2.580	2.600	2.560	2.600	2.285	120,900
2021-11-09	2.540	2.600	2.540	2.600	2.285	90,700
2021-11-08	2.640	2.640	2.540	2.580	2.267	170,800
2021-11-05	2.580	2.600	2.580	2.580	2.267	598,500
2021-11-04	2.580	2.580	2.540	2.580	2.267	114,800
2021-11-03	2.580	2.600	2.560	2.580	2.267	136,300
2021-11-02	2.600	2.600	2.560	2.580	2.267	291,300

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0400 THB
2025-05-06	0.0266 THB
2024-05-02	0.0133 THB
2023-05-03	0.0133 THB
2022-05-05	0.0133 THB
2021-04-26	0.0400 THB
2020-05-13	0.0400 THB
2020-04-20	0.0400 THB

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