Akkhie Prakarn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.900	3.100	2.880	3.100	2.707	9,486,700
2022-05-09	3.160	3.200	2.900	2.920	2.550	6,418,800
2022-05-06	3.140	3.280	3.120	3.200	2.794	2,004,900
2022-05-05	3.180	3.300	3.180	3.200	2.794	3,000,900
2022-05-03	3.420	3.440	3.200	3.200	2.751	4,433,500
2022-04-29	3.500	3.560	3.440	3.440	2.957	2,484,100
2022-04-28	3.500	3.520	3.420	3.480	2.991	2,475,200
2022-04-27	3.560	3.560	3.360	3.460	2.974	8,623,400
2022-04-26	3.780	3.840	3.560	3.580	3.077	9,224,300
2022-04-25	3.860	3.860	3.740	3.780	3.249	9,457,200
2022-04-22	3.920	3.940	3.860	3.900	3.353	10,513,000
2022-04-21	3.840	4.140	3.840	3.960	3.404	128,534,000
2022-04-20	3.780	3.900	3.740	3.800	3.267	10,783,900
2022-04-19	3.840	3.960	3.740	3.740	3.215	12,678,800
2022-04-18	3.760	3.880	3.660	3.840	3.301	7,945,700
2022-04-12	3.600	3.740	3.540	3.660	3.146	5,914,400
2022-04-11	3.760	4.160	3.600	3.600	3.095	36,666,801
2022-04-08	3.740	3.860	3.700	3.760	3.232	12,840,300
2022-04-07	3.760	3.820	3.600	3.740	3.215	13,080,700
2022-04-05	3.900	4.260	3.720	3.720	3.198	53,910,898
2022-04-04	3.500	4.580	3.480	3.980	3.421	209,643,109
2022-04-01	3.120	3.640	3.060	3.540	3.043	108,774,602
2022-03-31	2.800	2.960	2.760	2.900	2.493	24,398,000
2022-03-30	2.760	2.800	2.700	2.760	2.373	5,087,600
2022-03-29	2.660	2.780	2.660	2.760	2.373	5,242,700
2022-03-28	2.620	2.700	2.620	2.660	2.287	1,576,400
2022-03-25	2.680	2.700	2.600	2.600	2.235	3,546,600
2022-03-24	2.700	2.740	2.660	2.680	2.304	2,286,000
2022-03-23	2.780	2.800	2.680	2.720	2.338	19,213,211
2022-03-22	2.800	2.840	2.760	2.780	2.390	3,451,100
2022-03-21	2.800	2.920	2.760	2.760	2.373	8,809,700
2022-03-18	2.840	2.860	2.780	2.800	2.407	5,746,600
2022-03-17	2.800	2.880	2.760	2.820	2.424	5,569,200
2022-03-16	2.720	2.780	2.700	2.760	2.373	4,205,400
2022-03-15	2.920	2.920	2.680	2.680	2.304	8,353,800
2022-03-14	2.780	2.980	2.780	2.920	2.510	12,855,700
2022-03-11	2.620	2.780	2.560	2.780	2.390	9,351,300
2022-03-10	2.740	2.740	2.620	2.620	2.252	3,127,400
2022-03-09	2.600	2.740	2.540	2.700	2.321	7,516,200
2022-03-08	2.620	2.700	2.460	2.620	2.252	8,640,300
2022-03-07	2.820	2.880	2.560	2.640	2.269	11,679,700
2022-03-04	2.960	3.040	2.800	2.900	2.493	12,689,400
2022-03-03	3.000	3.120	2.940	2.980	2.562	14,848,900
2022-03-02	3.060	3.100	2.860	2.980	2.562	25,742,600
2022-03-01	2.820	3.160	2.800	3.120	2.682	66,799,102
2022-02-28	2.640	2.840	2.520	2.840	2.441	76,577,398
2022-02-25	2.360	2.700	2.360	2.660	2.287	18,460,199
2022-02-24	2.480	2.480	2.340	2.380	2.046	1,869,800
2022-02-23	2.420	2.500	2.400	2.440	2.097	1,843,600
2022-02-22	2.340	2.420	2.300	2.420	2.080	1,765,200
2022-02-21	2.420	2.440	2.360	2.380	2.046	1,742,900
2022-02-18	2.500	2.560	2.420	2.420	2.080	3,762,000
2022-02-17	2.420	2.520	2.420	2.500	2.149	2,880,000
2022-02-15	2.420	2.480	2.400	2.400	2.063	1,780,900
2022-02-14	2.440	2.460	2.320	2.400	2.063	5,007,100
2022-02-11	2.460	2.580	2.440	2.460	2.115	10,736,300
2022-02-10	2.540	2.600	2.460	2.480	2.132	15,869,800
2022-02-09	2.400	2.660	2.380	2.520	2.166	24,925,900
2022-02-08	2.380	2.440	2.360	2.380	2.046	1,192,900
2022-02-07	2.380	2.400	2.340	2.360	2.029	971,700

← NewerPage 19 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.