SET · ACC-R · stock

Advanced Connection Corporation Public Company Limited (ACC-R) stock price history

Every SET trading session of Advanced Connection Corporation Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,519 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.

Get ACC-R data, free keyYear by year table

ACC-R adjusted close, 2007 to 2026

ACC-RAdvanced Connection Corporation Public
THB 0.3400-35.4% over one year
2010201520202025
THB 2.95
All time high, 2008
THB 0.6900
52 week high, THB 0.3100 low
3,519
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

ACC-R key facts

  • Advanced Connection Corporation Public Company Limited (ACC-R) closed at THB 0.3400 on Sep 28, 2026 on SET.
  • ACC-R's all time high close is THB 2.95, set on Jan 8, 2008; its all time low close is THB 0.2800 on Jul 4, 2025.
  • ACC-R's 52 week range is THB 0.3100 to THB 0.6900.
  • ACC-R returned -35.4% over the year to Sep 28, 2026 and -69.1% over five years.
  • Over ten years ACC-R returned -85%, -17.0% a year compounded.
  • ACC-R's deepest drawdown was -90.5% from Jan 8, 2008 to Jul 4, 2025.
  • DataCedar holds 3,519 daily sessions of ACC-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ACC-R price chart, 2007 to 2026

ACC-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.2800THB 1.11THB 1.93THB 2.762010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ACC-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.5%
3 months-12.8%
6 months-12.8%
Year to date-37.9%
1 year-35.4%
3 years-55.4%
5 years-69.1%
10 years-84.5%
Since Dec 28, 2007-86.0%
Compound annual growth, 18.8 years-10.0%

ACC-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 2.95 on Jan 8, 2008
All time low close
THB 0.2800 on Jul 4, 2025
52 week high
THB 0.6900 on Oct 8, 2025
52 week low
THB 0.3100 on Sep 4, 2026
Deepest drawdown
-90.5% from Jan 8, 2008 to Jul 4, 2025, not yet recovered
Best single session
+52.6% on Mar 17, 2021
Worst single session
-74.1% on May 18, 2017
Volatility, 1 year annualised
50.8%
Sessions closing higher, 1 year
4%
Best calendar year
2021, +248%
Worst calendar year
2017, -76%

ACC-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.5476THB 0.5476THB 0.3100THB 0.3400-37.9%787.9K186
2025THB 0.5959THB 0.6900THB 0.2800THB 0.5476-8.1%9.3M242
2024THB 0.7619THB 0.8500THB 0.5700THB 0.5959-21.8%35.9M243
2023THB 1.16THB 1.42THB 0.6000THB 0.7619-34.2%22.3M243
2022THB 1.98THB 2.56THB 1.01THB 1.16-41.5%388.7M241
2021THB 0.5700THB 2.30THB 0.5700THB 1.98+247.6%166M241
2020THB 0.6530THB 0.7700THB 0.5700THB 0.5700-12.7%290.7K243
2019THB 0.4800THB 0.8300THB 0.4800THB 0.6530+36.0%672.8K244
2018THB 0.5200THB 0.5900THB 0.4800THB 0.4800-7.7%5.6M245
2017THB 0.5700THB 0.5800THB 0.4800THB 0.5200-76.4%4.7M154
2013THB 2.20THB 2.20THB 2.20THB 2.200.0%011
2012THB 2.20THB 2.20THB 2.20THB 2.200.0%0245
2011THB 2.11THB 2.20THB 2.11THB 2.20+4.3%0244
2010THB 2.11THB 2.11THB 2.11THB 2.110.0%0244
2009THB 2.30THB 2.59THB 2.11THB 2.11-8.3%12.4M245
2008THB 2.41THB 3.29THB 1.44THB 2.30-5.4%423.2M247
2007THB 2.07THB 2.60THB 2.05THB 2.43n/a33.4M1

ACC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.3400+1.5%
August 2026THB 0.3350-14.1%
July 2026THB 0.39000.0%
June 2026THB 0.39000.0%
May 2026THB 0.39000.0%
April 2026THB 0.39000.0%
March 2026THB 0.3900-13.3%
February 2026THB 0.4500+12.5%
January 2026THB 0.4000-26.9%
December 2025THB 0.54760.0%
November 2025THB 0.54760.0%
October 2025THB 0.5476+11.7%

About the ACC-R data

Daily bars. 3,519 sessions from Dec 28, 2007 to Sep 28, 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 Sep 29, 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 Dec 28, 2007, 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/ACC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • AAV-R Asia Aviation Public Company Limited
  • ABM Asia Biomass Public Company Limited
  • ABM-R Asia Biomass Public Company Limited
  • ACC 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
  • ACG-R Autocorp Holding Public Company Limited

Common questions

ACC-R share price history

Start with any symbol.

Start free