Akkhie Prakarn Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.720	0.740	0.710	0.720	0.720	400,505
2026-10-15	0.720	0.720	0.710	0.720	0.720	243,300
2026-10-14	0.720	0.730	0.710	0.720	0.720	224,700
2026-10-12	0.730	0.730	0.710	0.710	0.710	125,200
2026-10-09	0.710	0.730	0.710	0.720	0.720	427,300
2026-10-08	0.730	0.730	0.710	0.710	0.710	259,900
2026-10-07	0.730	0.740	0.720	0.720	0.720	284,606
2026-10-06	0.730	0.740	0.720	0.720	0.720	231,702
2026-10-05	0.740	0.740	0.720	0.720	0.720	159,600
2026-10-02	0.720	0.740	0.720	0.730	0.730	236,200
2026-10-01	0.740	0.740	0.720	0.720	0.720	198,501
2026-09-30	0.740	0.750	0.720	0.740	0.740	1,126,600
2026-09-29	0.760	0.760	0.740	0.750	0.750	314,200
2026-09-28	0.770	0.770	0.750	0.750	0.750	388,700
2026-09-25	0.770	0.780	0.750	0.760	0.760	795,906
2026-09-24	0.770	0.780	0.760	0.760	0.760	321,101
2026-09-23	0.760	0.780	0.760	0.760	0.760	160,400
2026-09-22	0.780	0.780	0.760	0.760	0.760	455,700
2026-09-21	0.770	0.790	0.770	0.780	0.780	594,100
2026-09-18	0.760	0.770	0.750	0.760	0.760	778,901
2026-09-17	0.760	0.770	0.750	0.760	0.760	532,700
2026-09-16	0.790	0.800	0.760	0.760	0.760	1,050,430
2026-09-15	0.790	0.800	0.780	0.780	0.780	438,000
2026-09-14	0.780	0.800	0.780	0.790	0.790	635,400
2026-09-11	0.790	0.800	0.780	0.780	0.780	1,570,870
2026-09-10	0.770	0.810	0.770	0.790	0.790	3,223,979
2026-09-09	0.740	0.780	0.740	0.770	0.770	1,992,507
2026-09-08	0.740	0.750	0.730	0.740	0.740	535,096
2026-09-07	0.740	0.740	0.720	0.740	0.740	758,365
2026-09-04	0.760	0.770	0.730	0.740	0.740	1,261,401
2026-09-03	0.730	0.780	0.730	0.760	0.760	4,013,918
2026-09-02	0.750	0.750	0.720	0.720	0.720	1,253,401
2026-09-01	0.770	0.780	0.740	0.740	0.740	2,092,906
2026-08-31	0.790	0.800	0.770	0.770	0.770	982,815
2026-08-28	0.790	0.810	0.780	0.790	0.790	3,839,612
2026-08-27	0.800	0.800	0.760	0.760	0.760	1,956,411
2026-08-26	0.810	0.840	0.780	0.790	0.790	3,772,003
2026-08-25	0.760	0.880	0.750	0.800	0.800	18,808,916
2026-08-24	0.750	0.760	0.730	0.730	0.730	1,990,200
2026-08-21	0.750	0.790	0.750	0.750	0.750	5,268,876
2026-08-20	0.760	0.770	0.750	0.750	0.750	1,143,112
2026-08-19	0.700	0.790	0.700	0.760	0.760	13,085,739
2026-08-18	0.680	0.710	0.680	0.700	0.700	1,813,734
2026-08-17	0.680	0.690	0.680	0.680	0.680	947,301
2026-08-14	0.680	0.700	0.670	0.690	0.690	846,510
2026-08-13	0.690	0.700	0.680	0.690	0.690	537,500
2026-08-11	0.700	0.700	0.680	0.690	0.690	934,300
2026-08-10	0.700	0.700	0.690	0.690	0.690	168,541
2026-08-07	0.700	0.700	0.690	0.690	0.690	181,807
2026-08-06	0.700	0.700	0.690	0.690	0.690	55,899
2026-08-05	0.700	0.700	0.690	0.690	0.690	508,714
2026-08-04	0.700	0.710	0.700	0.700	0.700	898,404
2026-08-03	0.700	0.700	0.690	0.690	0.690	551,300
2026-07-31	0.690	0.700	0.680	0.690	0.690	812,210
2026-07-30	0.690	0.700	0.680	0.680	0.680	477,400
2026-07-27	0.700	0.700	0.690	0.690	0.690	123,601
2026-07-24	0.700	0.700	0.690	0.690	0.690	506,910
2026-07-23	0.700	0.710	0.690	0.700	0.700	404,400
2026-07-22	0.710	0.710	0.670	0.690	0.690	2,230,703
2026-07-21	0.710	0.720	0.700	0.710	0.710	259,801

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.0460 THB
2025-05-08	0.0370 THB
2023-05-03	0.0250 THB
2022-05-05	0.0500 THB
2021-05-06	0.0230 THB
2020-04-27	0.0320 THB
2019-05-07	0.0720 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.