Akkhie Prakarn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.750	1.770	1.740	1.760	1.537	302,800
2022-11-04	1.760	1.770	1.740	1.750	1.528	400,369
2022-11-03	1.740	1.760	1.730	1.750	1.528	460,710
2022-11-02	1.760	1.770	1.730	1.740	1.520	4,949,726
2022-11-01	1.750	1.810	1.740	1.760	1.537	761,368
2022-10-31	1.760	1.780	1.740	1.750	1.528	477,321
2022-10-28	1.790	1.810	1.750	1.760	1.537	507,948
2022-10-27	1.770	1.810	1.770	1.790	1.563	307,354
2022-10-26	1.800	1.820	1.760	1.780	1.554	659,745
2022-10-25	1.800	1.820	1.790	1.800	1.572	548,800
2022-10-21	1.790	1.860	1.790	1.790	1.563	1,925,232
2022-10-20	1.790	1.830	1.780	1.780	1.554	706,307
2022-10-19	1.870	1.910	1.780	1.780	1.554	5,378,840
2022-10-18	1.790	1.970	1.750	1.850	1.616	19,544,109
2022-10-17	1.730	1.780	1.710	1.760	1.537	5,922,302
2022-10-12	1.710	1.760	1.710	1.720	1.502	212,905
2022-10-11	1.710	1.780	1.700	1.710	1.493	580,630
2022-10-10	1.750	1.760	1.720	1.720	1.502	401,900
2022-10-07	1.780	1.810	1.740	1.750	1.528	551,600
2022-10-06	1.810	1.820	1.770	1.780	1.554	739,510
2022-10-05	1.890	1.950	1.760	1.780	1.554	10,389,490
2022-10-04	1.740	1.990	1.740	1.890	1.650	20,682,840
2022-10-03	1.780	1.780	1.720	1.720	1.502	164,600
2022-09-30	1.740	1.770	1.740	1.760	1.537	94,705
2022-09-29	1.760	1.790	1.740	1.740	1.520	203,810
2022-09-28	1.810	1.810	1.740	1.760	1.537	363,210
2022-09-27	1.860	1.870	1.790	1.800	1.572	601,300
2022-09-26	1.930	1.930	1.860	1.870	1.633	1,304,118
2022-09-23	1.940	1.970	1.920	1.940	1.694	2,371,137
2022-09-22	1.890	1.990	1.860	1.940	1.694	2,698,361
2022-09-21	1.850	1.900	1.850	1.870	1.633	738,924
2022-09-20	1.820	1.870	1.810	1.860	1.624	910,101
2022-09-19	1.880	1.890	1.810	1.810	1.581	2,300,410
2022-09-16	1.970	1.970	1.880	1.890	1.650	1,230,027
2022-09-15	1.990	1.990	1.960	1.960	1.712	492,370
2022-09-14	1.950	1.990	1.950	1.990	1.738	1,206,600
2022-09-13	2.000	2.060	1.980	1.990	1.738	3,074,424
2022-09-12	1.960	2.040	1.960	2.020	1.764	4,980,107
2022-09-09	1.840	1.940	1.840	1.940	1.694	3,598,095
2022-09-08	1.800	1.860	1.800	1.850	1.616	1,659,700
2022-09-07	1.750	1.800	1.750	1.800	1.572	1,712,105
2022-09-06	1.720	1.760	1.720	1.760	1.537	1,462,107
2022-09-05	1.760	1.770	1.690	1.730	1.511	2,843,379
2022-09-02	1.830	1.840	1.770	1.780	1.554	641,802
2022-09-01	1.890	1.900	1.820	1.830	1.598	859,800
2022-08-31	1.940	1.970	1.890	1.890	1.650	727,002
2022-08-30	1.960	1.970	1.940	1.940	1.694	691,201
2022-08-29	1.930	1.970	1.910	1.960	1.712	778,001
2022-08-26	1.930	1.950	1.930	1.930	1.685	89,409
2022-08-25	1.930	1.940	1.920	1.930	1.685	195,800
2022-08-24	1.960	1.960	1.910	1.910	1.668	724,716
2022-08-23	1.960	1.960	1.940	1.960	1.712	543,749
2022-08-22	2.020	2.020	1.950	1.960	1.712	3,498,534
2022-08-19	1.990	2.020	1.950	1.990	1.738	1,985,802
2022-08-18	2.000	2.000	1.970	1.990	1.738	1,083,741
2022-08-17	1.990	2.000	1.980	2.000	1.747	287,100
2022-08-16	2.020	2.020	1.970	1.980	1.729	1,058,637
2022-08-15	1.940	2.020	1.940	2.020	1.764	3,313,694
2022-08-11	2.080	2.080	1.920	1.940	1.694	2,534,390
2022-08-10	2.160	2.160	2.040	2.080	1.816	3,536,135

← NewerPage 17 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.