Akkhie Prakarn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.510	1.510	1.480	1.500	1.333	105,900
2023-05-03	1.450	1.520	1.410	1.520	1.350	483,701
2023-05-02	1.490	1.490	1.450	1.470	1.284	336,314
2023-04-28	1.500	1.520	1.480	1.500	1.310	130,400
2023-04-27	1.560	1.560	1.470	1.480	1.292	1,014,800
2023-04-26	1.670	1.680	1.520	1.580	1.380	2,266,364
2023-04-25	1.730	1.730	1.670	1.690	1.476	167,100
2023-04-24	1.700	1.720	1.690	1.720	1.502	232,726
2023-04-21	1.720	1.730	1.700	1.710	1.493	184,607
2023-04-20	1.800	1.800	1.650	1.730	1.511	1,824,801
2023-04-19	1.930	1.930	1.780	1.800	1.572	1,869,800
2023-04-18	1.990	1.990	1.930	1.940	1.694	152,305
2023-04-17	1.980	1.990	1.950	1.990	1.738	241,100
2023-04-12	1.980	1.990	1.950	1.990	1.738	92,400
2023-04-11	1.980	1.980	1.950	1.980	1.729	84,443
2023-04-10	1.940	1.990	1.900	1.990	1.738	140,600
2023-04-07	1.990	2.020	1.900	1.950	1.703	1,241,910
2023-04-05	1.980	1.980	1.920	1.970	1.720	977,525
2023-04-04	2.020	2.020	1.970	1.990	1.738	183,609
2023-04-03	2.000	2.020	1.970	2.020	1.764	185,201
2023-03-31	1.980	2.000	1.970	2.000	1.747	138,100
2023-03-30	2.000	2.020	1.980	2.000	1.747	205,301
2023-03-29	1.980	2.020	1.970	2.000	1.747	861,300
2023-03-28	1.960	1.980	1.950	1.970	1.720	175,900
2023-03-27	1.940	1.960	1.940	1.960	1.712	259,700
2023-03-24	1.940	1.960	1.920	1.960	1.712	233,469
2023-03-23	1.910	1.930	1.910	1.920	1.677	51,400
2023-03-22	1.920	1.930	1.880	1.900	1.659	523,501
2023-03-21	1.930	1.940	1.910	1.910	1.668	376,921
2023-03-20	1.920	1.950	1.920	1.950	1.703	223,213
2023-03-17	1.950	1.970	1.920	1.950	1.703	476,400
2023-03-16	1.980	1.980	1.930	1.970	1.720	86,992
2023-03-15	1.930	1.980	1.930	1.980	1.729	384,700
2023-03-14	2.080	2.080	1.920	1.950	1.703	967,707
2023-03-13	2.040	2.080	2.000	2.060	1.799	2,795,708
2023-03-10	2.100	2.120	2.020	2.080	1.816	436,711
2023-03-09	2.080	2.120	2.080	2.100	1.834	744,110
2023-03-08	2.020	2.100	2.000	2.080	1.816	6,415,805
2023-03-07	2.000	2.020	1.980	2.020	1.764	294,532
2023-03-03	2.040	2.060	1.980	1.980	1.729	365,100
2023-03-02	2.040	2.080	2.020	2.060	1.799	347,715
2023-03-01	2.060	2.080	2.020	2.080	1.816	2,705,300
2023-02-28	2.100	2.100	2.020	2.080	1.816	545,412
2023-02-27	1.950	2.100	1.950	2.080	1.816	11,577,410
2023-02-24	2.040	2.040	1.970	2.040	1.781	514,528
2023-02-23	2.060	2.060	1.990	2.040	1.781	1,218,215
2023-02-22	2.120	2.120	2.020	2.080	1.816	611,016
2023-02-21	2.140	2.140	2.060	2.120	1.851	352,810
2023-02-20	2.100	2.140	2.080	2.120	1.851	532,601
2023-02-17	2.100	2.100	2.020	2.080	1.816	725,171
2023-02-16	2.000	2.100	2.000	2.100	1.834	722,401
2023-02-15	2.160	2.180	1.980	2.000	1.747	5,947,423
2023-02-14	2.480	2.520	2.180	2.200	1.921	6,495,566
2023-02-13	2.560	2.560	2.460	2.500	2.183	2,674,765
2023-02-10	2.540	2.580	2.520	2.560	2.236	3,175,300
2023-02-09	2.560	2.560	2.480	2.560	2.236	2,395,720
2023-02-08	2.560	2.620	2.460	2.560	2.236	7,096,580
2023-02-07	2.560	2.560	2.500	2.560	2.236	1,292,106
2023-02-06	2.560	2.560	2.460	2.540	2.218	1,945,201
2023-02-03	2.520	2.560	2.460	2.540	2.218	1,992,188

← NewerPage 15 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.