BKK:ACC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	475,209
Aug 4, 2026	0.33	0.33	0.31	0.32	0.32	-	1,049,600
Aug 3, 2026	0.33	0.33	0.31	0.32	0.32	-	1,747,422
Jul 31, 2026	0.32	0.33	0.32	0.32	0.32	-	1,272,831
Jul 30, 2026	0.35	0.35	0.32	0.32	0.32	-3.03%	4,932,923
Jul 27, 2026	0.34	0.34	0.33	0.33	0.33	-	335,000
Jul 24, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	326,600
Jul 23, 2026	0.34	0.35	0.33	0.34	0.34	3.03%	924,101
Jul 22, 2026	0.36	0.37	0.33	0.33	0.33	-5.71%	6,275,202
Jul 21, 2026	0.31	0.35	0.30	0.35	0.35	12.90%	6,482,692
Jul 20, 2026	0.31	0.32	0.30	0.31	0.31	-	1,917,503
Jul 17, 2026	0.31	0.32	0.30	0.31	0.31	-	1,538,967
Jul 16, 2026	0.32	0.32	0.31	0.31	0.31	-	1,791,133
Jul 15, 2026	0.32	0.32	0.31	0.31	0.31	-	2,156,339
Jul 14, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	4,581,700
Jul 13, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	2,738,149
Jul 10, 2026	0.33	0.34	0.33	0.33	0.33	-	1,042,400
Jul 9, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	984,460
Jul 8, 2026	0.34	0.35	0.32	0.32	0.32	-5.88%	2,194,800
Jul 7, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,215,416
Jul 6, 2026	0.35	0.35	0.34	0.35	0.35	-	1,044,001
Jul 3, 2026	0.33	0.35	0.33	0.35	0.35	2.94%	920,500
Jul 2, 2026	0.34	0.35	0.33	0.34	0.34	-	2,993,909
Jul 1, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,997,800
Jun 30, 2026	0.35	0.36	0.34	0.35	0.35	-	2,735,353
Jun 29, 2026	0.34	0.35	0.34	0.35	0.35	-	2,035,200
Jun 26, 2026	0.35	0.35	0.34	0.35	0.35	-	2,491,528
Jun 25, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	3,893,903
Jun 24, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	196,200
Jun 23, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	3,309,402
Jun 22, 2026	0.35	0.35	0.34	0.34	0.34	-	2,169,002
Jun 19, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	2,217,015
Jun 18, 2026	0.35	0.37	0.35	0.35	0.35	-	5,480,766
Jun 17, 2026	0.36	0.37	0.34	0.35	0.35	-2.78%	4,177,800
Jun 16, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	2,121,100
Jun 15, 2026	0.36	0.38	0.36	0.37	0.37	-2.63%	4,398,122
Jun 12, 2026	0.38	0.38	0.36	0.38	0.38	2.70%	924,700
Jun 11, 2026	0.37	0.37	0.36	0.37	0.37	-	1,653,000
Jun 10, 2026	0.37	0.38	0.36	0.37	0.37	-2.63%	629,101
Jun 9, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	742,308
Jun 8, 2026	0.37	0.38	0.36	0.37	0.37	-	3,699,500
Jun 5, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	3,148,400
Jun 4, 2026	0.39	0.39	0.38	0.38	0.38	-	1,752,275
Jun 2, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	2,015,100
May 29, 2026	0.39	0.40	0.38	0.39	0.39	-	3,681,700
May 28, 2026	0.39	0.40	0.38	0.39	0.39	-	1,595,800
May 27, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	3,848,900
May 26, 2026	0.40	0.40	0.39	0.40	0.40	-	1,509,635
May 25, 2026	0.40	0.41	0.39	0.40	0.40	-	1,687,400
May 22, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	4,074,300