SET · ACC · stock
Advanced Connection Corporation Public Company Limited (ACC) stock price history
Every SET trading session of Advanced Connection Corporation Public Company Limited from Mar 23, 1993 to Nov 13, 2026: 8,203 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACC adjusted close, 1993 to 2026
- THB 4.63
- All time high, 2002
- THB 0.5500
- 52 week high, THB 0.2700 low
- 8,203
- Daily sessions since 1993
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
ACC key facts
- Advanced Connection Corporation Public Company Limited (ACC) closed at THB 0.2800 on Nov 13, 2026 on SET.
- ACC's all time high close is THB 4.63, set on May 14, 2002; its all time low close is THB 0.2083 on Nov 25, 2005.
- ACC's 52 week range is THB 0.2700 to THB 0.5500.
- ACC returned -39.1% over the year to Nov 13, 2026 and -73.8% over five years.
- Over ten years ACC returned -58%, -8.2% a year compounded.
- ACC's deepest drawdown was -95.5% from May 14, 2002 to Nov 25, 2005.
- DataCedar holds 8,203 daily sessions of ACC history from Mar 23, 1993 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ACC price chart, 1993 to 2026
ACC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.6% |
| 3 months | -9.7% |
| 6 months | -28.2% |
| Year to date | -33.3% |
| 1 year | -39.1% |
| 3 years | -41.7% |
| 5 years | -73.8% |
| 10 years | -57.6% |
| Since Mar 23, 1993 | -72.8% |
| Compound annual growth, 33.6 years | -3.8% |
ACC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.63 on May 14, 2002
- All time low close
- THB 0.2083 on Nov 25, 2005
- 52 week high
- THB 0.5500 on Dec 23, 2025
- 52 week low
- THB 0.2700 on Nov 6, 2026
- Deepest drawdown
- -95.5% from May 14, 2002 to Nov 25, 2005, not yet recovered
- Best single session
- +31.1% on Feb 27, 2015
- Worst single session
- -35.7% on Sep 27, 2023
- Volatility, 1 year annualised
- 58.1%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2021, +248%
- Worst calendar year
- 2005, -75%
ACC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Mar 23, 1993; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.4200 | THB 0.5400 | THB 0.2700 | THB 0.2800 | -33.3% | 792.2M | 213 |
| 2025 | THB 0.5800 | THB 0.7000 | THB 0.2700 | THB 0.4200 | -26.3% | 1.6B | 242 |
| 2024 | THB 0.4500 | THB 1.22 | THB 0.3800 | THB 0.5700 | +29.5% | 2.3B | 243 |
| 2023 | THB 1.14 | THB 1.43 | THB 0.3800 | THB 0.4400 | -61.4% | 1.2B | 238 |
| 2022 | THB 1.95 | THB 2.56 | THB 1.01 | THB 1.14 | -41.5% | 4B | 241 |
| 2021 | THB 0.5600 | THB 2.32 | THB 0.4900 | THB 1.95 | +248.2% | 3.3B | 241 |
| 2020 | THB 0.6500 | THB 0.7700 | THB 0.5000 | THB 0.5600 | -16.4% | 50.5M | 243 |
| 2019 | THB 0.5100 | THB 0.9900 | THB 0.4400 | THB 0.6700 | +31.4% | 641.9M | 244 |
| 2018 | THB 0.5200 | THB 0.5900 | THB 0.4000 | THB 0.5100 | -1.9% | 240M | 245 |
| 2017 | THB 0.6900 | THB 0.7100 | THB 0.4700 | THB 0.5200 | -24.6% | 308.3M | 242 |
| 2016 | THB 1.00 | THB 1.10 | THB 0.5500 | THB 0.6900 | -31.0% | 961.2M | 244 |
| 2015 | THB 0.9269 | THB 1.41 | THB 0.7500 | THB 1.00 | +7.9% | 3B | 244 |
| 2014 | THB 0.9002 | THB 1.65 | THB 0.8010 | THB 0.9269 | -2.0% | 2.6B | 245 |
| 2013 | THB 0.6637 | THB 1.41 | THB 0.6637 | THB 0.9459 | +42.5% | 2B | 245 |
| 2012 | THB 0.7171 | THB 0.8124 | THB 0.6294 | THB 0.6637 | -6.5% | 902.9M | 245 |
| 2011 | THB 0.4471 | THB 0.9097 | THB 0.3847 | THB 0.7095 | +59.9% | 6.8B | 244 |
| 2010 | THB 0.3708 | THB 0.5788 | THB 0.3604 | THB 0.4436 | +23.1% | 1.7B | 244 |
| 2009 | THB 0.4228 | THB 0.4679 | THB 0.3431 | THB 0.3604 | -14.8% | 166.8M | 245 |
| 2008 | THB 0.4234 | THB 0.5767 | THB 0.2599 | THB 0.4228 | -0.9% | 2.3B | 243 |
| 2007 | THB 0.3167 | THB 0.4567 | THB 0.2850 | THB 0.4267 | +34.7% | 5.7B | 246 |
| 2006 | THB 0.3700 | THB 0.5834 | THB 0.2483 | THB 0.3167 | -12.8% | 12.8B | 259 |
| 2005 | THB 1.48 | THB 1.60 | THB 0.1933 | THB 0.3634 | -75.2% | 9.5B | 244 |
| 2004 | THB 2.54 | THB 2.69 | THB 1.08 | THB 1.47 | -42.1% | 688M | 261 |
| 2003 | THB 3.66 | THB 3.69 | THB 2.22 | THB 2.54 | -30.8% | 1.1B | 253 |
| 2002 | THB 2.47 | THB 4.66 | THB 2.47 | THB 3.66 | +48.4% | 5.7B | 253 |
| 2001 | THB 1.30 | THB 2.47 | THB 1.18 | THB 2.47 | +90.3% | 9B | 253 |
| 2000 | THB 0.9718 | THB 1.37 | THB 0.9167 | THB 1.30 | +33.4% | 7.1B | 258 |
| 1999 | THB 1.55 | THB 1.67 | THB 0.7456 | THB 0.9718 | -37.3% | 7.2B | 254 |
| 1998 | THB 0.9639 | THB 2.37 | THB 0.8950 | THB 1.55 | +55.1% | 9.1B | 234 |
| 1997 | THB 0.7967 | THB 1.13 | THB 0.6050 | THB 0.9997 | +25.5% | 1.1B | 230 |
| 1996 | THB 0.9804 | THB 1.01 | THB 0.7292 | THB 0.7967 | -18.7% | 3.5B | 174 |
| 1995 | THB 1.76 | THB 1.80 | THB 0.6887 | THB 0.9804 | -42.4% | 11.9B | 241 |
| 1994 | THB 2.28 | THB 2.70 | THB 1.62 | THB 1.70 | -25.3% | 8.6B | 248 |
| 1993 | THB 1.07 | THB 2.61 | THB 1.01 | THB 2.28 | n/a | 23.5B | 204 |
ACC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.2800 | -6.7% |
| October 2026 | THB 0.3000 | 0.0% |
| September 2026 | THB 0.3000 | -6.2% |
| August 2026 | THB 0.3200 | 0.0% |
| July 2026 | THB 0.3200 | -8.6% |
| June 2026 | THB 0.3500 | -10.3% |
| May 2026 | THB 0.3900 | -13.3% |
| April 2026 | THB 0.4500 | +21.6% |
| March 2026 | THB 0.3700 | -9.8% |
| February 2026 | THB 0.4100 | +5.1% |
| January 2026 | THB 0.3900 | -7.1% |
| December 2025 | THB 0.4200 | +5.0% |
About the ACC data
Daily bars. 8,203 sessions from Mar 23, 1993 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 23, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AACC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- AAV Asia Aviation Public Company Limited
- AAV-R Asia Aviation Public Company Limited
- ABM Asia Biomass Public Company Limited
- ABM-R Asia Biomass Public Company Limited
- ACC-R Advanced Connection Corporation Public Company Limited
- ACE Absolute Clean Energy Public Company Limited
- ACE-R Absolute Clean Energy Public Company Limited
- ACG Autocorp Holding Public Company Limited
Common questions
ACC share price history
