BKK:ACC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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