Akkhie Prakarn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.600	0.630	0.600	0.630	0.560	349,489
2024-07-25	0.580	0.610	0.580	0.610	0.542	161,407
2024-07-24	0.600	0.610	0.570	0.590	0.524	1,089,005
2024-07-23	0.630	0.640	0.590	0.610	0.542	524,566
2024-07-19	0.630	0.650	0.620	0.640	0.569	568,111
2024-07-18	0.630	0.640	0.620	0.630	0.560	829,313
2024-07-17	0.640	0.650	0.620	0.630	0.560	299,700
2024-07-16	0.700	0.700	0.640	0.640	0.569	3,481,290
2024-07-15	0.750	0.750	0.720	0.720	0.640	289,500
2024-07-12	0.790	0.790	0.730	0.750	0.666	764,401
2024-07-11	0.710	0.910	0.710	0.770	0.684	5,998,207
2024-07-10	0.710	0.720	0.700	0.720	0.640	80,700
2024-07-09	0.700	0.720	0.700	0.710	0.631	98,638
2024-07-08	0.690	0.720	0.680	0.710	0.631	296,308
2024-07-05	0.680	0.720	0.590	0.690	0.613	3,608,840
2024-07-04	0.660	0.700	0.660	0.680	0.604	947,600
2024-07-03	0.660	0.670	0.640	0.660	0.586	132,750
2024-07-02	0.680	0.680	0.640	0.660	0.586	472,922
2024-07-01	0.710	0.720	0.670	0.690	0.613	317,402
2024-06-28	0.700	0.730	0.680	0.720	0.640	173,500
2024-06-27	0.680	0.690	0.680	0.690	0.613	101,100
2024-06-26	0.680	0.690	0.680	0.690	0.613	139,410
2024-06-25	0.680	0.690	0.660	0.680	0.604	535,112
2024-06-24	0.690	0.700	0.680	0.680	0.604	166,479
2024-06-21	0.670	0.690	0.660	0.690	0.613	543,206
2024-06-20	0.660	0.680	0.650	0.670	0.595	125,734
2024-06-19	0.690	0.690	0.640	0.660	0.586	696,402
2024-06-18	0.710	0.710	0.680	0.690	0.613	682,045
2024-06-17	0.750	0.750	0.700	0.720	0.640	289,210
2024-06-14	0.760	0.770	0.740	0.760	0.675	97,402
2024-06-13	0.770	0.770	0.750	0.760	0.675	130,111
2024-06-12	0.750	0.770	0.740	0.760	0.675	203,402
2024-06-11	0.760	0.770	0.750	0.750	0.666	64,106
2024-06-10	0.760	0.770	0.740	0.750	0.666	285,804
2024-06-07	0.770	0.780	0.770	0.780	0.693	13,100
2024-06-06	0.750	0.780	0.750	0.770	0.684	10,732,500
2024-06-05	0.840	0.840	0.750	0.750	0.666	720,111
2024-06-04	0.830	0.850	0.830	0.830	0.737	21,100
2024-05-31	0.830	0.840	0.830	0.830	0.737	44,305
2024-05-30	0.840	0.850	0.830	0.840	0.746	127,900
2024-05-29	0.860	0.860	0.840	0.850	0.755	56,000
2024-05-28	0.850	0.860	0.850	0.860	0.764	10,200
2024-05-27	0.840	0.860	0.830	0.860	0.764	271,101
2024-05-24	0.840	0.890	0.840	0.850	0.755	167,200
2024-05-23	0.860	0.860	0.850	0.860	0.764	9,131
2024-05-21	0.850	0.860	0.840	0.860	0.764	34,400
2024-05-20	0.850	0.860	0.840	0.860	0.764	118,200
2024-05-17	0.850	0.850	0.840	0.850	0.755	31,000
2024-05-16	0.830	0.850	0.830	0.850	0.755	200,700
2024-05-15	0.850	0.860	0.810	0.840	0.746	943,300
2024-05-14	0.830	0.860	0.830	0.860	0.764	655,800
2024-05-13	0.880	0.890	0.860	0.860	0.764	139,547
2024-05-10	0.880	0.900	0.870	0.880	0.782	455,101
2024-05-09	0.890	0.900	0.870	0.880	0.782	145,300
2024-05-08	0.880	0.900	0.880	0.890	0.791	406,501
2024-05-07	0.880	0.880	0.870	0.880	0.782	118,600
2024-05-03	0.880	0.890	0.870	0.880	0.782	280,601
2024-05-02	0.880	0.910	0.860	0.890	0.791	3,595,948
2024-04-30	0.870	0.880	0.840	0.880	0.782	2,514,124
2024-04-29	0.850	0.870	0.850	0.870	0.773	242,261

← NewerPage 10 of 21 · 1,216 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.