BKK:ACC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.43	0.43	0.42	0.42	-	-2.33%	5,075,701
Apr 28, 2026	0.40	0.44	0.39	0.43	0.43	7.50%	16,263,300
Apr 27, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	4,700,402
Apr 24, 2026	0.37	0.39	0.37	0.38	0.38	-	2,524,300
Apr 23, 2026	0.38	0.38	0.37	0.38	0.38	-	420,900
Apr 22, 2026	0.38	0.39	0.37	0.38	0.38	-	1,159,176
Apr 21, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	2,224,430
Apr 20, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	5,093,501
Apr 17, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	2,977,700
Apr 16, 2026	0.38	0.41	0.38	0.39	0.39	2.63%	8,468,700
Apr 10, 2026	0.39	0.41	0.38	0.38	0.38	-	6,572,310
Apr 9, 2026	0.38	0.42	0.37	0.38	0.38	2.70%	26,045,050
Apr 8, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	3,727,633
Apr 7, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	890,395
Apr 3, 2026	0.37	0.38	0.36	0.37	0.37	-	3,296,500
Apr 2, 2026	0.37	0.38	0.36	0.37	0.37	-	1,186,200
Apr 1, 2026	0.37	0.38	0.37	0.37	0.37	-	2,042,100
Mar 31, 2026	0.37	0.39	0.35	0.37	0.37	-	9,995,531
Mar 30, 2026	0.37	0.38	0.36	0.37	0.37	-	2,687,600
Mar 27, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	1,891,200
Mar 26, 2026	0.38	0.39	0.38	0.38	0.38	-	2,726,583
Mar 25, 2026	0.39	0.39	0.37	0.38	0.38	-	1,476,301
Mar 24, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	2,428,901
Mar 23, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	6,606,501
Mar 20, 2026	0.39	0.42	0.38	0.39	0.39	2.63%	11,170,370
Mar 19, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	1,012,194
Mar 18, 2026	0.39	0.39	0.38	0.39	0.39	-	1,053,349
Mar 17, 2026	0.39	0.40	0.39	0.39	0.39	-	2,392,111
Mar 16, 2026	0.39	0.40	0.39	0.39	0.39	-	1,601,100
Mar 13, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	1,723,703
Mar 12, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	635,300
Mar 11, 2026	0.39	0.41	0.39	0.39	0.39	-	1,319,600
Mar 10, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	2,733,000
Mar 9, 2026	0.41	0.42	0.39	0.40	0.40	-4.76%	3,580,100
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