Advanced Connection Corp. Public Co. Ltd. (ACC) Historical Prices

Time Period

Events

TH:ACC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.28	0.30	0.28	0.29	0.29	0.00%	1,224,600	0.40
Nov 10, 2026	0.28	0.29	0.28	0.29	0.29	+3.57%	1,293,500	0.42
Nov 09, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	1,255,900	0.41
Nov 06, 2026	0.29	0.29	0.27	0.28	0.28	-3.45%	1,740,600	0.55
Nov 05, 2026	0.29	0.30	0.28	0.29	0.29	0.00%	1,893,700	0.59
Nov 04, 2026	0.29	0.30	0.28	0.29	0.29	0.00%	1,820,000	0.57
Nov 03, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	2,940,700	0.91
Nov 02, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	260,700	0.08
Oct 30, 2026	0.30	0.30	0.29	0.30	0.30	+3.45%	1,995,410	0.62
Oct 29, 2026	0.32	0.32	0.29	0.29	0.29	-9.38%	10,161,700	3.28
Oct 28, 2026	0.31	0.33	0.31	0.32	0.32	+3.23%	400,000	0.13
Oct 27, 2026	0.32	0.33	0.31	0.31	0.31	0.00%	2,182,100	0.69
Oct 26, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	1,082,400	0.34
Oct 23, 2026	0.32	0.34	0.32	0.32	0.32	0.00%	0	0.00
Oct 22, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	2,492,102	0.80
Oct 21, 2026	0.32	0.34	0.32	0.33	0.33	+3.13%	1,066,700	0.34
Oct 20, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	722,400	0.23
Oct 19, 2026	0.33	0.34	0.33	0.33	0.33	0.00%	926,601	0.29
Oct 16, 2026	0.33	0.34	0.33	0.33	0.33	0.00%	0	0.00
Oct 15, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	408,122	0.12
Oct 14, 2026	0.34	0.35	0.33	0.34	0.34	0.00%	3,291,201	1.00
Oct 13, 2026	0.34	0.36	0.34	0.34	0.34	0.00%	0	0.00
Oct 12, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	6,465,000	2.00
Oct 09, 2026	0.34	0.39	0.34	0.35	0.35	+2.94%	26,506,000	9.17
Oct 08, 2026	0.35	0.36	0.34	0.34	0.34	0.00%	5,880,479	2.07
Oct 07, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	7,345,811	2.68
Oct 06, 2026	0.32	0.38	0.31	0.35	0.35	+12.90%	49,812,010	25.34
Oct 05, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	1,068,704	0.54
Oct 02, 2026	0.32	0.32	0.30	0.31	0.31	0.00%	126,149	0.06
Oct 01, 2026	0.31	0.32	0.30	0.31	0.31	+3.33%	625,600	0.31
Sep 30, 2026	0.31	0.32	0.30	0.30	0.30	0.00%	1,093,300	0.55
Sep 29, 2026	0.31	0.31	0.30	0.30	0.30	0.00%	282,900	0.14
Sep 28, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	977,370	0.47
Sep 25, 2026	0.31	0.32	0.30	0.31	0.31	0.00%	1,148,704	0.55
Sep 24, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	2,869,500	1.38
Sep 23, 2026	0.32	0.33	0.31	0.32	0.32	+3.23%	1,828,600	0.88
Sep 22, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	1,102,300	0.52
Sep 21, 2026	0.32	0.33	0.31	0.32	0.32	0.00%	1,490,300	0.71
Sep 18, 2026	0.32	0.33	0.31	0.32	0.32	0.00%	948,410	0.44
Sep 17, 2026	0.32	0.33	0.32	0.32	0.32	0.00%	1,300,100	0.60
Sep 16, 2026	0.32	0.34	0.32	0.32	0.32	0.00%	1,081,120	0.50
Sep 15, 2026	0.33	0.33	0.32	0.32	0.32	0.00%	470,400	0.21
Sep 14, 2026	0.33	0.34	0.32	0.32	0.32	0.00%	728,100	0.31
Sep 11, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	1,887,700	0.81
Sep 10, 2026	0.31	0.35	0.31	0.33	0.33	+6.45%	6,443,400	2.82
Sep 09, 2026	0.32	0.33	0.30	0.31	0.31	-3.13%	3,018,500	1.34
Sep 08, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	249,300	0.11
Sep 07, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	45,300	0.02
Sep 04, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	129,300	0.06
Sep 03, 2026	0.31	0.32	0.31	0.32	0.32	+3.23%	132,305	0.06

Advanced Connection Corp. Public Co. Ltd. historical prices

Advanced Connection Corp. Public Co. Ltd. (ACC) Historical Prices

Become an Expert with TipRanks Premium