Akkhie Prakarn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.080	1.210	1.030	1.030	0.915	5,861,701
2023-10-30	1.010	1.060	1.010	1.060	0.942	12,032,100
2023-10-27	1.000	1.010	0.980	1.010	0.897	50,598
2023-10-26	1.020	1.030	0.980	1.000	0.888	220,118
2023-10-25	1.010	1.050	1.010	1.010	0.897	285,207
2023-10-24	1.020	1.020	0.990	1.010	0.897	405,154
2023-10-20	1.120	1.120	1.030	1.040	0.924	528,644
2023-10-19	1.120	1.120	1.100	1.120	0.995	40,401
2023-10-18	1.140	1.140	1.120	1.130	1.004	153,105
2023-10-17	1.140	1.180	1.140	1.140	1.013	519,400
2023-10-16	1.160	1.160	1.130	1.130	1.004	256,305
2023-10-12	1.180	1.180	1.170	1.170	1.039	51,200
2023-10-11	1.140	1.170	1.140	1.160	1.031	138,008
2023-10-10	1.160	1.190	1.120	1.140	1.013	603,300
2023-10-09	1.160	1.160	1.150	1.150	1.022	138,789
2023-10-06	1.180	1.180	1.170	1.170	1.039	102,700
2023-10-05	1.160	1.190	1.160	1.170	1.039	294,900
2023-10-04	1.150	1.160	1.120	1.160	1.031	573,433
2023-10-03	1.180	1.180	1.150	1.150	1.022	261,310
2023-10-02	1.200	1.200	1.180	1.190	1.057	183,400
2023-09-29	1.190	1.220	1.190	1.200	1.066	160,330
2023-09-28	1.180	1.290	1.180	1.200	1.066	4,748,152
2023-09-27	1.170	1.190	1.150	1.190	1.057	395,501
2023-09-26	1.220	1.230	1.190	1.200	1.066	66,402
2023-09-25	1.250	1.250	1.210	1.230	1.093	61,906
2023-09-22	1.250	1.260	1.240	1.250	1.110	91,100
2023-09-21	1.250	1.280	1.210	1.250	1.110	1,939,901
2023-09-20	1.200	1.250	1.180	1.250	1.110	1,388,748
2023-09-19	1.220	1.230	1.200	1.220	1.084	274,510
2023-09-18	1.210	1.230	1.210	1.220	1.084	143,706
2023-09-15	1.250	1.250	1.210	1.220	1.084	118,201
2023-09-14	1.230	1.240	1.220	1.240	1.102	128,320
2023-09-13	1.280	1.280	1.220	1.230	1.093	632,711
2023-09-12	1.310	1.330	1.270	1.270	1.128	606,500
2023-09-11	1.290	1.310	1.260	1.300	1.155	852,805
2023-09-08	1.300	1.320	1.240	1.270	1.128	1,048,900
2023-09-07	1.290	1.290	1.270	1.280	1.137	35,618
2023-09-06	1.280	1.300	1.260	1.260	1.119	124,700
2023-09-05	1.270	1.290	1.270	1.280	1.137	90,500
2023-09-04	1.300	1.320	1.260	1.280	1.137	511,407
2023-09-01	1.270	1.310	1.260	1.290	1.146	346,000
2023-08-31	1.300	1.330	1.270	1.270	1.128	893,437
2023-08-30	1.360	1.370	1.290	1.300	1.155	1,688,907
2023-08-29	1.320	1.350	1.310	1.340	1.190	276,001
2023-08-28	1.350	1.400	1.320	1.320	1.173	1,674,164
2023-08-25	1.300	1.330	1.270	1.300	1.155	587,629
2023-08-24	1.240	1.290	1.220	1.280	1.137	1,154,001
2023-08-23	1.190	1.250	1.170	1.230	1.093	2,536,040
2023-08-22	1.250	1.250	1.170	1.170	1.039	1,217,945
2023-08-21	1.200	1.270	1.180	1.230	1.093	435,410
2023-08-18	1.200	1.220	1.200	1.210	1.075	291,001
2023-08-17	1.170	1.210	1.170	1.190	1.057	392,853
2023-08-16	1.200	1.200	1.160	1.180	1.048	362,750
2023-08-15	1.180	1.210	1.180	1.200	1.066	417,246
2023-08-11	1.190	1.200	1.150	1.180	1.048	1,736,100
2023-08-10	1.160	1.190	1.160	1.190	1.057	59,010
2023-08-09	1.180	1.190	1.170	1.170	1.039	107,200
2023-08-08	1.180	1.190	1.170	1.170	1.039	86,101
2023-08-07	1.180	1.200	1.180	1.190	1.057	118,800
2023-08-04	1.190	1.210	1.180	1.190	1.057	43,786

← NewerPage 13 of 21 · 1,217 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.