Akkhie Prakarn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	2.140	2.160	2.120	2.160	1.886	137,610
2022-08-08	2.120	2.160	2.120	2.140	1.869	173,801
2022-08-05	2.160	2.160	2.120	2.120	1.851	211,123
2022-08-04	2.140	2.160	2.100	2.100	1.834	957,911
2022-08-03	2.160	2.160	2.080	2.120	1.851	133,141
2022-08-02	2.180	2.180	2.100	2.100	1.834	436,401
2022-08-01	2.180	2.200	2.140	2.140	1.869	496,315
2022-07-27	2.140	2.220	2.140	2.160	1.886	829,200
2022-07-26	2.120	2.180	2.100	2.140	1.869	592,900
2022-07-25	2.060	2.140	2.040	2.120	1.851	775,785
2022-07-22	2.080	2.100	2.040	2.100	1.834	345,301
2022-07-21	2.080	2.100	2.040	2.060	1.799	514,700
2022-07-20	2.080	2.120	2.060	2.080	1.816	256,523
2022-07-19	2.140	2.160	2.060	2.080	1.816	520,709
2022-07-18	2.060	2.120	2.060	2.100	1.834	350,201
2022-07-15	2.140	2.180	2.040	2.080	1.816	1,972,103
2022-07-14	2.120	2.240	2.080	2.140	1.869	3,065,701
2022-07-12	2.160	2.200	2.140	2.140	1.869	552,653
2022-07-11	2.180	2.200	2.140	2.180	1.904	375,701
2022-07-08	2.240	2.240	2.180	2.180	1.904	404,700
2022-07-07	2.160	2.280	2.160	2.240	1.956	1,754,400
2022-07-06	2.140	2.200	2.100	2.160	1.886	975,748
2022-07-05	2.300	2.300	2.140	2.140	1.869	2,246,096
2022-07-04	2.300	2.360	2.260	2.300	2.009	1,909,511
2022-07-01	2.300	2.340	2.260	2.300	2.009	539,500
2022-06-30	2.440	2.440	2.300	2.320	2.026	2,607,383
2022-06-29	2.480	2.480	2.420	2.440	2.131	1,142,804
2022-06-28	2.440	2.520	2.440	2.480	2.166	2,099,320
2022-06-27	2.400	2.500	2.400	2.440	2.131	9,230,903
2022-06-24	2.460	2.480	2.380	2.400	2.096	2,684,724
2022-06-23	2.540	2.780	2.440	2.440	2.131	26,300,990
2022-06-22	2.460	2.520	2.380	2.480	2.166	4,009,601
2022-06-21	2.340	2.540	2.340	2.480	2.166	2,894,412
2022-06-20	2.460	2.460	2.320	2.340	2.043	3,141,501
2022-06-17	2.460	2.500	2.400	2.460	2.148	1,644,910
2022-06-16	2.660	2.720	2.460	2.460	2.148	8,744,030
2022-06-15	2.680	2.700	2.620	2.620	2.288	996,714
2022-06-14	2.600	2.760	2.560	2.660	2.323	11,455,080
2022-06-13	2.820	2.820	2.640	2.640	2.305	12,888,510
2022-06-10	2.880	2.920	2.860	2.900	2.532	776,987
2022-06-09	2.960	2.960	2.880	2.880	2.515	2,900,303
2022-06-08	2.940	2.980	2.940	2.960	2.585	1,250,379
2022-06-07	2.900	3.000	2.880	2.940	2.567	5,207,010
2022-06-06	2.860	2.920	2.820	2.880	2.515	996,613
2022-06-02	2.880	2.940	2.840	2.860	2.498	2,736,133
2022-06-01	2.960	2.960	2.900	2.920	2.550	1,632,318
2022-05-31	2.940	3.000	2.900	2.960	2.585	2,088,600
2022-05-30	2.920	2.980	2.900	2.920	2.550	616,503
2022-05-27	3.000	3.020	2.880	2.920	2.550	2,667,374
2022-05-26	3.020	3.080	2.980	3.000	2.620	4,260,628
2022-05-25	3.020	3.080	2.980	3.000	2.620	5,425,446
2022-05-24	2.940	3.100	2.940	3.020	2.637	14,041,740
2022-05-23	2.940	3.060	2.940	2.940	2.567	7,655,335
2022-05-20	2.840	3.020	2.840	2.960	2.585	9,763,800
2022-05-19	2.840	2.920	2.820	2.820	2.463	900,600
2022-05-18	3.020	3.020	2.880	2.900	2.532	874,100
2022-05-17	2.780	2.960	2.700	2.940	2.567	5,677,500
2022-05-13	2.840	2.920	2.800	2.800	2.445	1,855,000
2022-05-12	2.960	2.960	2.800	2.820	2.463	2,583,500
2022-05-11	3.120	3.160	2.960	2.960	2.585	2,843,200

← NewerPage 18 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.