BKK:ACC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.35	0.39	0.34	0.35	0.35	2.94%	28,179,900
Oct 8, 2026	0.35	0.36	0.34	0.34	0.34	-	5,880,479
Oct 7, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	7,345,811
Oct 6, 2026	0.32	0.38	0.31	0.35	0.35	12.90%	49,812,000
Oct 5, 2026	0.31	0.32	0.31	0.31	0.31	-	1,068,704
Oct 2, 2026	0.32	0.32	0.30	0.31	0.31	-	126,149
Oct 1, 2026	0.31	0.32	0.30	0.31	0.31	3.33%	625,600
Sep 30, 2026	0.31	0.32	0.30	0.30	0.30	-	1,093,300
Sep 29, 2026	0.31	0.31	0.30	0.30	0.30	-	282,900
Sep 28, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	977,370
Sep 25, 2026	0.31	0.32	0.30	0.31	0.31	-	1,148,704
Sep 24, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	2,869,500
Sep 23, 2026	0.32	0.33	0.31	0.32	0.32	3.23%	1,828,600
Sep 22, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	1,102,300
Sep 21, 2026	0.32	0.33	0.31	0.32	0.32	-	1,490,300
Sep 18, 2026	0.32	0.33	0.31	0.32	0.32	-	948,410
Sep 17, 2026	0.32	0.33	0.32	0.32	0.32	-	1,300,100
Sep 16, 2026	0.32	0.34	0.32	0.32	0.32	-	1,081,120
Sep 15, 2026	0.33	0.33	0.32	0.32	0.32	-	470,400
Sep 14, 2026	0.33	0.34	0.32	0.32	0.32	-	728,100
Sep 11, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	1,887,700
Sep 10, 2026	0.31	0.35	0.31	0.33	0.33	6.45%	6,443,400
Sep 9, 2026	0.32	0.33	0.30	0.31	0.31	-3.13%	3,018,500
Sep 8, 2026	0.32	0.32	0.31	0.32	0.32	-	249,300
Sep 7, 2026	0.32	0.32	0.31	0.32	0.32	-	45,300
Sep 4, 2026	0.32	0.32	0.31	0.32	0.32	-	129,300
Sep 3, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	132,305
Sep 2, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	1,123,496
Sep 1, 2026	0.33	0.34	0.32	0.32	0.32	-	1,336,906
Aug 31, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	528,700
Aug 28, 2026	0.34	0.34	0.32	0.33	0.33	-	423,378
Aug 27, 2026	0.34	0.34	0.33	0.33	0.33	-	872,033
Aug 26, 2026	0.33	0.35	0.32	0.33	0.33	3.13%	3,220,201
Aug 25, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	1,244,300
Aug 24, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	1,258,300
Aug 21, 2026	0.34	0.35	0.32	0.34	0.34	-	5,231,000
Aug 20, 2026	0.30	0.35	0.30	0.34	0.34	13.33%	11,143,360
Aug 19, 2026	0.31	0.31	0.30	0.30	0.30	-	1,101,330
Aug 18, 2026	0.30	0.31	0.30	0.30	0.30	-	1,468,503
Aug 17, 2026	0.31	0.31	0.30	0.30	0.30	-	2,307,700
Aug 14, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	1,749,936
Aug 13, 2026	0.31	0.32	0.30	0.31	0.31	-	3,036,600
Aug 11, 2026	0.33	0.34	0.31	0.31	0.31	-8.82%	7,157,107
Aug 10, 2026	0.31	0.34	0.31	0.34	0.34	9.68%	3,682,000
Aug 7, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	2,720,305
Aug 6, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	4,639,501
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