Akkhie Prakarn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.860	0.860	0.840	0.860	0.764	28,700
2024-04-25	0.860	0.860	0.850	0.860	0.764	44,300
2024-04-24	0.860	0.860	0.840	0.850	0.755	213,701
2024-04-23	0.850	0.870	0.840	0.860	0.764	166,100
2024-04-22	0.850	0.860	0.840	0.860	0.764	87,600
2024-04-19	0.850	0.850	0.830	0.850	0.755	219,300
2024-04-18	0.880	0.890	0.830	0.860	0.764	508,651
2024-04-17	0.910	0.910	0.840	0.890	0.791	3,417,430
2024-04-11	0.890	0.890	0.870	0.890	0.791	283,416
2024-04-10	0.890	0.900	0.880	0.890	0.791	573,805
2024-04-09	0.920	0.930	0.830	0.880	0.782	2,349,695
2024-04-05	0.990	1.000	0.940	0.940	0.835	946,000
2024-04-04	1.000	1.020	0.990	1.000	0.888	583,800
2024-04-03	1.050	1.050	1.020	1.020	0.906	357,300
2024-04-02	1.050	1.060	1.040	1.060	0.942	1,352,100
2024-04-01	1.060	1.060	1.050	1.050	0.933	209,001
2024-03-29	1.060	1.060	1.040	1.060	0.942	226,500
2024-03-28	1.050	1.060	1.040	1.060	0.942	279,200
2024-03-27	1.070	1.070	1.040	1.060	0.942	300,600
2024-03-26	1.070	1.070	1.050	1.070	0.951	346,800
2024-03-25	1.080	1.080	1.070	1.080	0.959	271,499
2024-03-22	1.100	1.120	1.080	1.090	0.968	492,903
2024-03-21	1.120	1.130	1.100	1.110	0.986	323,400
2024-03-20	1.120	1.130	1.090	1.110	0.986	523,800
2024-03-19	1.130	1.140	1.100	1.120	0.995	617,600
2024-03-18	1.160	1.180	1.110	1.130	1.004	2,692,401
2024-03-15	1.130	1.230	1.110	1.150	1.022	8,257,602
2024-03-14	1.120	1.130	1.110	1.130	1.004	513,800
2024-03-13	1.100	1.120	1.080	1.110	0.986	2,115,600
2024-03-12	1.120	1.140	1.060	1.100	0.977	600,201
2024-03-11	1.100	1.140	1.090	1.100	0.977	748,105
2024-03-08	1.120	1.120	1.080	1.100	0.977	777,902
2024-03-07	1.110	1.110	1.050	1.110	0.986	646,500
2024-03-06	1.090	1.120	1.080	1.110	0.986	853,900
2024-03-05	1.140	1.140	1.080	1.090	0.968	434,200
2024-03-04	1.130	1.140	1.100	1.130	1.004	166,800
2024-03-01	1.120	1.140	1.080	1.140	1.013	659,920
2024-02-29	1.110	1.120	1.080	1.120	0.995	108,800
2024-02-28	1.110	1.120	1.080	1.110	0.986	485,105
2024-02-27	1.120	1.150	1.100	1.110	0.986	251,521
2024-02-23	1.110	1.150	1.100	1.140	1.013	696,600
2024-02-22	1.140	1.160	1.110	1.120	0.995	2,126,082
2024-02-21	1.100	1.130	1.060	1.100	0.977	633,602
2024-02-20	1.120	1.150	1.090	1.100	0.977	2,788,102
2024-02-19	1.080	1.110	1.040	1.100	0.977	3,105,101
2024-02-16	1.020	1.080	1.020	1.070	0.951	2,845,000
2024-02-15	1.030	1.040	1.010	1.020	0.906	149,300
2024-02-14	1.050	1.050	1.010	1.020	0.906	711,800
2024-02-13	1.070	1.070	1.040	1.040	0.924	412,800
2024-02-12	1.080	1.080	1.040	1.050	0.933	419,600
2024-02-09	1.030	1.110	1.010	1.060	0.942	3,142,400
2024-02-08	1.030	1.040	1.020	1.030	0.915	219,900
2024-02-07	1.030	1.070	1.020	1.030	0.915	264,000
2024-02-06	1.010	1.020	1.000	1.010	0.897	75,000
2024-02-05	1.030	1.030	1.010	1.010	0.897	11,110
2024-02-02	1.020	1.030	1.020	1.020	0.906	42,300
2024-02-01	1.030	1.030	1.000	1.010	0.897	18,500
2024-01-31	1.020	1.030	1.000	1.010	0.897	126,100
2024-01-30	1.030	1.030	1.010	1.020	0.906	51,527
2024-01-29	1.020	1.030	1.020	1.030	0.915	81,510

← NewerPage 11 of 21 · 1,212 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.