Akkhie Prakarn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.210	1.220	1.180	1.180	1.048	703,390
2023-08-02	1.220	1.230	1.190	1.210	1.075	271,723
2023-07-31	1.190	1.220	1.180	1.220	1.084	335,705
2023-07-27	1.190	1.200	1.170	1.190	1.057	252,400
2023-07-26	1.210	1.280	1.170	1.180	1.048	3,094,601
2023-07-25	1.230	1.230	1.200	1.200	1.066	66,901
2023-07-24	1.230	1.230	1.200	1.230	1.093	44,003
2023-07-21	1.200	1.230	1.200	1.230	1.093	106,406
2023-07-20	1.200	1.220	1.200	1.220	1.084	78,702
2023-07-19	1.220	1.240	1.190	1.220	1.084	637,618
2023-07-18	1.250	1.250	1.220	1.220	1.084	458,210
2023-07-17	1.170	1.280	1.170	1.240	1.102	2,694,443
2023-07-14	1.160	1.180	1.160	1.170	1.039	100,159
2023-07-13	1.150	1.170	1.150	1.160	1.031	36,400
2023-07-12	1.180	1.190	1.150	1.160	1.031	72,001
2023-07-11	1.160	1.210	1.150	1.170	1.039	860,002
2023-07-10	1.190	1.190	1.150	1.170	1.039	535,200
2023-07-07	1.270	1.270	1.170	1.190	1.057	777,888
2023-07-06	1.290	1.290	1.250	1.250	1.110	383,501
2023-07-05	1.240	1.310	1.240	1.270	1.128	1,390,062
2023-07-04	1.190	1.270	1.190	1.230	1.093	1,673,810
2023-07-03	1.170	1.200	1.170	1.180	1.048	410,651
2023-06-30	1.160	1.200	1.160	1.170	1.039	572,101
2023-06-29	1.130	1.170	1.110	1.160	1.031	527,260
2023-06-28	1.160	1.160	1.120	1.120	0.995	460,902
2023-06-27	1.150	1.190	1.120	1.160	1.031	845,500
2023-06-26	1.220	1.230	1.120	1.140	1.013	1,473,709
2023-06-23	1.270	1.270	1.170	1.230	1.093	1,454,520
2023-06-22	1.400	1.400	1.270	1.280	1.137	2,528,805
2023-06-21	1.440	1.450	1.400	1.400	1.244	1,090,556
2023-06-20	1.410	1.480	1.410	1.430	1.270	2,283,700
2023-06-19	1.400	1.450	1.400	1.410	1.253	2,698,400
2023-06-16	1.500	1.500	1.400	1.400	1.244	3,753,160
2023-06-15	1.640	1.640	1.490	1.490	1.324	6,158,780
2023-06-14	1.690	1.690	1.610	1.640	1.457	3,093,902
2023-06-13	1.740	1.740	1.670	1.690	1.501	6,543,090
2023-06-12	1.810	1.810	1.720	1.750	1.555	3,299,650
2023-06-09	1.780	1.790	1.740	1.780	1.581	5,169,722
2023-06-08	1.890	1.890	1.770	1.780	1.581	20,719,570
2023-06-07	1.710	1.930	1.710	1.780	1.581	51,567,434
2023-06-06	1.620	1.750	1.600	1.680	1.492	32,577,900
2023-06-02	1.540	1.580	1.530	1.580	1.404	6,245,001
2023-06-01	1.480	1.550	1.470	1.530	1.359	5,888,300
2023-05-31	1.500	1.500	1.490	1.500	1.333	135,400
2023-05-30	1.500	1.500	1.490	1.490	1.324	556,612
2023-05-29	1.480	1.490	1.470	1.490	1.324	25,501
2023-05-26	1.500	1.500	1.470	1.480	1.315	99,764
2023-05-25	1.500	1.500	1.420	1.500	1.333	460,712
2023-05-24	1.500	1.510	1.490	1.500	1.333	167,000
2023-05-23	1.490	1.510	1.490	1.510	1.341	714,100
2023-05-22	1.480	1.510	1.470	1.510	1.341	22,001
2023-05-19	1.510	1.510	1.490	1.510	1.341	74,501
2023-05-18	1.480	1.520	1.480	1.510	1.341	111,805
2023-05-17	1.480	1.510	1.480	1.510	1.341	56,402
2023-05-16	1.480	1.510	1.480	1.500	1.333	99,600
2023-05-15	1.490	1.530	1.450	1.510	1.341	117,110
2023-05-12	1.530	1.530	1.490	1.530	1.359	348,100
2023-05-11	1.520	1.530	1.500	1.530	1.359	220,211
2023-05-10	1.490	1.520	1.490	1.520	1.350	392,204
2023-05-09	1.500	1.500	1.480	1.500	1.333	117,907

← NewerPage 14 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.