Advanced Connection Corporation PCL (BKK:ACC)
Thailand · Delayed Price · Currency is THB 0.3400
-0.0300 (-8.11%)
Aug 29, 2025, 4:37 PM ICT
BKK:ACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.37 | 0.39 | 0.34 | 0.34 | 0.34 | -8.11% | 7,537,214 |
| Aug 28, 2025 | 0.30 | 0.38 | 0.30 | 0.37 | 0.37 | 23.33% | 32,764,011 |
| Aug 27, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 254,500 |
| Aug 26, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 1,281,606 |
| Aug 25, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 717,935 |
| Aug 22, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 10.34% | 4,369,700 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 977,700 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 187,603 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 8,850,600 |
| Aug 18, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 2,369,712 |
| Aug 15, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 2,585,009 |
| Aug 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 647,301 |
| Aug 13, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 600,901 |
| Aug 8, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 701,000 |
| Aug 7, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 656,300 |
| Aug 6, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 432,200 |
| Aug 5, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 2,227,701 |
| Aug 4, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 74,446 |
| Aug 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 175,414 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 676,900 |
| Jul 30, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 1,411,400 |
| Jul 29, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 2,849,910 |
| Jul 25, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 792,872 |
| Jul 24, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 547,500 |
| Jul 23, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 332,000 |
| Jul 22, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 869,201 |
| Jul 21, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 1,027,900 |
| Jul 18, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 5,078,925 |
| Jul 17, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 3,198,200 |
| Jul 16, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 494,100 |
| Jul 15, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 883,600 |
| Jul 14, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 2,833,402 |
| Jul 11, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 938,500 |
| Jul 9, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 2,058,761 |
| Jul 8, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 1,460,200 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 368,810 |
| Jul 4, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -6.25% | 2,198,512 |
| Jul 3, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 14.29% | 5,528,220 |
| Jul 2, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 3,192,500 |
| Jul 1, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -3.45% | 2,108,600 |
| Jun 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 585,530 |
| Jun 27, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | - | 2,373,422 |
| Jun 26, 2025 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -9.38% | 6,704,000 |
| Jun 25, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 6.67% | 4,695,801 |
| Jun 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 477,702 |
| Jun 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,248,418 |
| Jun 20, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 631,908 |
| Jun 19, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 12,164,400 |
| Jun 18, 2025 | 0.32 | 0.34 | 0.30 | 0.31 | 0.31 | -6.06% | 5,310,845 |
| Jun 17, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 13.79% | 5,595,810 |