Advanced Connection Corporation PCL (BKK:ACC)
Thailand
· Delayed Price · Currency is THB 0.400
-0.020 (-4.76%)
At close: Mar 9, 2026
BKK:ACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | - | -2.38% | 1,231,200 |
| Mar 6, 2026 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -4.55% | 4,520,910 |
| Mar 5, 2026 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 4.76% | 3,956,782 |
| Mar 4, 2026 | 0.39 | 0.42 | 0.38 | 0.42 | 0.42 | 5.00% | 9,222,100 |
| Mar 2, 2026 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 3,113,014 |
| Feb 27, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 3,035,634 |
| Feb 26, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 1,673,100 |
| Feb 25, 2026 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -2.33% | 2,731,600 |
| Feb 24, 2026 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -4.44% | 3,638,921 |
| Feb 23, 2026 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 7.14% | 5,164,700 |
| Feb 20, 2026 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -6.67% | 4,532,502 |
| Feb 19, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 2,645,400 |
| Feb 18, 2026 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -2.22% | 3,411,100 |
| Feb 17, 2026 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | - | 4,096,100 |
| Feb 16, 2026 | 0.47 | 0.48 | 0.43 | 0.45 | 0.45 | -6.25% | 6,159,906 |
| Feb 13, 2026 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 6.67% | 11,952,200 |
| Feb 12, 2026 | 0.39 | 0.45 | 0.39 | 0.45 | 0.45 | 15.38% | 14,594,200 |
| Feb 11, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 1,962,601 |
| Feb 10, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 2,978,601 |
| Feb 9, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 1,928,902 |
| Feb 6, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 985,900 |
| Feb 5, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 1,840,400 |
| Feb 4, 2026 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 1,947,100 |
| Feb 3, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 3,162,663 |
| Feb 2, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | - | 867,446 |
| Jan 30, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 2,118,832 |
| Jan 29, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 2.56% | 1,296,112 |
| Jan 28, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | - | 1,927,500 |
| Jan 27, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 2,006,800 |
| Jan 26, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 1,101,800 |
| Jan 23, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 1,692,532 |
| Jan 22, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | - | 2,483,800 |
| Jan 21, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 2,858,300 |
| Jan 20, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 1,731,212 |
| Jan 19, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 4,571,900 |
| Jan 16, 2026 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -2.50% | 3,644,700 |
| Jan 15, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 1,819,303 |
| Jan 14, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 1,967,753 |
| Jan 13, 2026 | 0.42 | 0.43 | 0.38 | 0.40 | 0.40 | -4.76% | 7,881,104 |
| Jan 12, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -4.55% | 4,003,249 |
| Jan 9, 2026 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | - | 5,780,602 |
| Jan 8, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 1,450,801 |
| Jan 7, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 2.27% | 1,391,408 |
| Jan 6, 2026 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | - | 7,893,421 |
| Jan 5, 2026 | 0.42 | 0.46 | 0.41 | 0.44 | 0.44 | 4.76% | 4,752,010 |
| Dec 30, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -4.55% | 2,666,400 |
| Dec 29, 2025 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | -6.38% | 8,816,233 |
| Dec 26, 2025 | 0.49 | 0.52 | 0.46 | 0.47 | 0.47 | -4.08% | 14,308,900 |
| Dec 25, 2025 | 0.50 | 0.52 | 0.49 | 0.49 | 0.49 | -2.00% | 4,884,110 |
| Dec 24, 2025 | 0.51 | 0.54 | 0.50 | 0.50 | 0.50 | -3.85% | 11,597,230 |
| Dec 23, 2025 | 0.45 | 0.55 | 0.44 | 0.52 | 0.52 | 15.56% | 31,821,290 |
| Dec 22, 2025 | 0.41 | 0.45 | 0.40 | 0.45 | 0.45 | 15.38% | 14,996,100 |
| Dec 19, 2025 | 0.37 | 0.40 | 0.36 | 0.39 | 0.39 | 8.33% | 8,054,230 |
| Dec 18, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 1,046,300 |
| Dec 17, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -2.70% | 4,078,742 |
| Dec 16, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | - | 2,277,901 |
| Dec 15, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -5.13% | 3,553,200 |
| Dec 12, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | 2.63% | 627,800 |
| Dec 11, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 2.70% | 1,665,100 |
| Dec 9, 2025 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | 2.78% | 7,127,600 |
| Dec 8, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 895,000 |
| Dec 4, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -2.70% | 6,536,901 |
| Dec 3, 2025 | 0.37 | 0.41 | 0.36 | 0.37 | 0.37 | - | 14,327,000 |
| Dec 2, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 2,207,102 |
| Dec 1, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 3,324,700 |
| Nov 28, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | - | 2,830,715 |
| Nov 27, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 550,000 |
| Nov 26, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 1,285,708 |
| Nov 25, 2025 | 0.38 | 0.42 | 0.37 | 0.39 | 0.39 | 2.63% | 2,614,399 |
| Nov 24, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 1,309,209 |
| Nov 21, 2025 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -5.00% | 4,818,895 |
| Nov 20, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -6.98% | 4,505,401 |
| Nov 19, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 5,111,700 |
| Nov 18, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | - | 3,936,110 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 4,055,904 |
| Nov 14, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 1,307,800 |
| Nov 13, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | - | 4,848,935 |
| Nov 12, 2025 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | -2.13% | 2,612,002 |
| Nov 11, 2025 | 0.45 | 0.50 | 0.45 | 0.47 | 0.47 | 6.82% | 11,747,300 |
| Nov 10, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -6.38% | 3,767,601 |
| Nov 7, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 1,465,041 |
| Nov 6, 2025 | 0.46 | 0.49 | 0.45 | 0.47 | 0.47 | 2.17% | 4,372,707 |
| Nov 5, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 1,907,904 |
| Nov 4, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -8.00% | 8,439,500 |
| Nov 3, 2025 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -3.85% | 9,036,134 |
| Oct 31, 2025 | 0.50 | 0.55 | 0.50 | 0.52 | 0.52 | 4.00% | 15,212,340 |
| Oct 30, 2025 | 0.45 | 0.50 | 0.44 | 0.50 | 0.50 | 13.64% | 6,405,729 |
| Oct 29, 2025 | 0.45 | 0.48 | 0.44 | 0.44 | 0.44 | -2.22% | 4,570,600 |
| Oct 28, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -6.25% | 8,704,201 |
| Oct 27, 2025 | 0.51 | 0.52 | 0.48 | 0.48 | 0.48 | -5.88% | 2,715,928 |
| Oct 24, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 1,388,840 |
| Oct 22, 2025 | 0.52 | 0.53 | 0.48 | 0.52 | 0.52 | -1.89% | 6,654,400 |
| Oct 21, 2025 | 0.56 | 0.57 | 0.52 | 0.53 | 0.53 | -3.64% | 4,819,900 |
| Oct 20, 2025 | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | -1.79% | 3,561,604 |
| Oct 17, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | - | 2,271,037 |
| Oct 16, 2025 | 0.55 | 0.59 | 0.55 | 0.56 | 0.56 | - | 10,305,650 |
| Oct 15, 2025 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -5.08% | 9,421,180 |
| Oct 14, 2025 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -1.67% | 4,862,304 |
| Oct 10, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -1.64% | 7,459,810 |
| Oct 9, 2025 | 0.65 | 0.66 | 0.58 | 0.61 | 0.61 | -4.69% | 17,005,920 |