Akkhie Prakarn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.540	2.560	2.400	2.520	2.201	4,258,123
2023-02-01	2.620	2.620	2.520	2.540	2.218	3,939,759
2023-01-31	2.580	2.600	2.520	2.600	2.270	5,087,031
2023-01-30	2.580	2.640	2.520	2.540	2.218	14,240,130
2023-01-27	2.400	2.580	2.400	2.500	2.183	20,029,910
2023-01-26	2.440	2.440	2.300	2.420	2.113	5,342,825
2023-01-25	2.420	2.440	2.360	2.420	2.113	9,989,105
2023-01-24	2.400	2.480	2.360	2.400	2.096	6,623,702
2023-01-23	2.400	2.420	2.360	2.400	2.096	2,919,631
2023-01-20	2.380	2.380	2.200	2.380	2.078	12,098,550
2023-01-19	2.460	2.480	2.340	2.380	2.078	7,885,075
2023-01-18	2.400	2.420	2.340	2.400	2.096	3,599,712
2023-01-17	2.380	2.420	2.340	2.360	2.061	2,811,924
2023-01-16	2.400	2.460	2.280	2.360	2.061	8,627,800
2023-01-13	2.340	2.380	2.320	2.360	2.061	1,755,919
2023-01-12	2.360	2.420	2.320	2.360	2.061	2,867,607
2023-01-11	2.400	2.420	2.280	2.360	2.061	3,786,097
2023-01-10	2.440	2.480	2.360	2.420	2.113	5,250,334
2023-01-09	2.260	2.440	2.240	2.420	2.113	11,912,020
2023-01-06	2.240	2.300	2.200	2.240	1.956	9,169,868
2023-01-05	2.140	2.240	2.120	2.240	1.956	6,542,642
2023-01-04	2.120	2.120	2.100	2.100	1.834	1,126,575
2023-01-03	2.080	2.120	2.060	2.120	1.851	849,571
2022-12-30	2.060	2.160	2.060	2.080	1.816	1,182,836
2022-12-29	2.100	2.100	2.080	2.080	1.816	431,400
2022-12-28	2.120	2.120	2.060	2.080	1.816	444,530
2022-12-27	2.040	2.120	2.040	2.120	1.851	1,483,456
2022-12-26	2.040	2.080	2.020	2.040	1.781	915,530
2022-12-23	2.120	2.140	2.020	2.040	1.781	3,765,859
2022-12-22	2.160	2.180	2.140	2.140	1.869	921,526
2022-12-21	2.120	2.240	2.120	2.160	1.886	2,498,448
2022-12-20	2.180	2.180	2.100	2.160	1.886	2,880,580
2022-12-19	2.060	2.180	2.040	2.180	1.904	5,553,180
2022-12-16	2.100	2.100	2.040	2.060	1.799	4,696,181
2022-12-15	2.260	2.260	2.120	2.140	1.869	7,851,108
2022-12-14	2.280	2.280	2.180	2.200	1.921	7,700,941
2022-12-13	2.140	2.260	2.100	2.260	1.974	10,657,730
2022-12-09	2.020	2.140	2.000	2.100	1.834	7,493,928
2022-12-08	2.020	2.040	1.980	2.020	1.764	8,782,795
2022-12-07	1.930	2.040	1.910	2.040	1.781	13,086,170
2022-12-06	1.880	1.960	1.870	1.930	1.685	7,169,066
2022-12-02	1.910	1.930	1.870	1.870	1.633	3,588,148
2022-12-01	1.880	1.900	1.850	1.890	1.650	4,360,405
2022-11-30	1.900	1.900	1.870	1.870	1.633	1,447,602
2022-11-29	1.910	1.930	1.880	1.890	1.650	3,102,100
2022-11-28	1.880	1.920	1.860	1.890	1.650	5,283,405
2022-11-25	1.880	1.910	1.870	1.870	1.633	5,719,731
2022-11-24	1.830	1.920	1.830	1.860	1.624	2,645,619
2022-11-23	1.810	1.860	1.780	1.830	1.598	1,411,222
2022-11-22	1.750	1.790	1.740	1.780	1.554	1,189,810
2022-11-21	1.750	1.750	1.730	1.740	1.520	196,458
2022-11-18	1.760	1.780	1.740	1.750	1.528	377,201
2022-11-17	1.770	1.790	1.760	1.760	1.537	346,600
2022-11-16	1.790	1.790	1.740	1.780	1.554	671,015
2022-11-15	1.770	1.800	1.740	1.780	1.554	1,032,100
2022-11-14	1.790	1.800	1.770	1.770	1.546	1,153,201
2022-11-11	1.870	1.950	1.790	1.790	1.563	12,824,530
2022-11-10	1.730	1.790	1.730	1.770	1.546	2,097,310
2022-11-09	1.760	1.760	1.720	1.720	1.502	655,269
2022-11-08	1.750	1.750	1.740	1.740	1.520	221,200

← NewerPage 16 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.