Akkhie Prakarn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.020	1.030	1.020	1.030	0.915	81,510
2024-01-26	1.010	1.030	1.010	1.010	0.897	90,108
2024-01-25	1.020	1.020	1.010	1.010	0.897	21,604
2024-01-24	1.020	1.020	1.000	1.020	0.906	74,700
2024-01-23	1.050	1.050	1.010	1.010	0.897	232,003
2024-01-22	1.040	1.060	1.000	1.020	0.906	295,348
2024-01-19	1.050	1.050	1.030	1.040	0.924	99,600
2024-01-18	1.040	1.060	1.040	1.050	0.933	41,800
2024-01-17	1.080	1.080	1.030	1.060	0.942	277,653
2024-01-16	1.090	1.090	1.050	1.060	0.942	844,700
2024-01-15	1.080	1.090	1.080	1.080	0.959	545,300
2024-01-12	1.090	1.090	1.070	1.080	0.959	125,700
2024-01-11	1.080	1.140	1.080	1.100	0.977	688,700
2024-01-10	1.090	1.100	1.080	1.080	0.959	143,713
2024-01-09	1.100	1.120	1.090	1.090	0.968	1,133,512
2024-01-08	1.150	1.150	1.100	1.130	1.004	197,701
2024-01-05	1.140	1.150	1.120	1.130	1.004	340,620
2024-01-04	1.090	1.120	1.080	1.110	0.986	431,100
2024-01-03	1.080	1.100	1.060	1.080	0.959	714,600
2024-01-02	1.070	1.080	1.060	1.070	0.951	549,900
2023-12-28	1.080	1.100	1.060	1.080	0.959	263,602
2023-12-27	1.090	1.090	1.060	1.060	0.942	64,800
2023-12-26	1.090	1.120	1.070	1.070	0.951	730,505
2023-12-25	1.060	1.100	1.020	1.070	0.951	1,473,905
2023-12-22	1.040	1.080	1.040	1.070	0.951	1,848,400
2023-12-21	1.060	1.070	1.050	1.050	0.933	32,702
2023-12-20	1.050	1.060	1.050	1.060	0.942	47,600
2023-12-19	1.030	1.050	1.020	1.050	0.933	42,400
2023-12-18	1.030	1.050	1.000	1.050	0.933	99,701
2023-12-15	1.030	1.060	1.020	1.060	0.942	140,800
2023-12-14	1.010	1.040	1.010	1.030	0.915	35,200
2023-12-13	1.060	1.060	1.010	1.010	0.897	279,700
2023-12-12	1.090	1.090	1.040	1.060	0.942	156,100
2023-12-08	1.090	1.090	1.050	1.090	0.968	652,000
2023-12-07	1.090	1.100	1.080	1.090	0.968	1,499,900
2023-12-06	1.080	1.090	1.070	1.090	0.968	29,900
2023-12-04	1.080	1.080	1.060	1.080	0.959	7,206
2023-12-01	1.050	1.080	1.040	1.080	0.959	88,800
2023-11-30	1.070	1.070	1.030	1.040	0.924	1,119,201
2023-11-29	1.090	1.090	1.070	1.080	0.959	84,220
2023-11-28	1.090	1.100	1.070	1.090	0.968	147,900
2023-11-27	1.080	1.100	1.070	1.090	0.968	1,396,315
2023-11-24	1.090	1.100	1.080	1.090	0.968	133,802
2023-11-23	1.080	1.110	1.080	1.100	0.977	240,700
2023-11-22	1.090	1.100	1.090	1.100	0.977	125,601
2023-11-21	1.080	1.100	1.080	1.100	0.977	192,500
2023-11-20	1.080	1.080	1.070	1.080	0.959	93,201
2023-11-17	1.080	1.080	1.070	1.080	0.959	1,160,900
2023-11-16	1.060	1.080	1.060	1.070	0.951	134,800
2023-11-15	1.060	1.090	1.050	1.060	0.942	409,400
2023-11-14	1.040	1.060	1.040	1.050	0.933	177,143
2023-11-13	1.070	1.070	1.040	1.050	0.933	261,300
2023-11-10	1.050	1.070	1.050	1.060	0.942	570,800
2023-11-09	1.050	1.080	1.040	1.070	0.951	1,078,500
2023-11-08	1.040	1.070	1.040	1.070	0.951	244,900
2023-11-07	1.050	1.060	1.030	1.040	0.924	226,740
2023-11-06	1.050	1.090	1.040	1.050	0.933	314,050
2023-11-03	1.050	1.100	1.020	1.060	0.942	1,957,901
2023-11-02	1.020	1.040	1.010	1.030	0.915	332,501
2023-11-01	1.030	1.040	1.000	1.020	0.906	839,909

← NewerPage 12 of 21 · 1,213 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.