Akkhie Prakarn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.720	0.720	0.700	0.710	0.710	732,249
2026-07-17	0.710	0.710	0.700	0.710	0.710	687,900
2026-07-16	0.700	0.710	0.700	0.710	0.710	491,840
2026-07-15	0.700	0.710	0.700	0.700	0.700	617,401
2026-07-14	0.710	0.710	0.700	0.700	0.700	400,112
2026-07-13	0.700	0.710	0.690	0.710	0.710	559,350
2026-07-10	0.690	0.700	0.680	0.700	0.700	461,410
2026-07-09	0.670	0.690	0.670	0.690	0.690	752,156
2026-07-08	0.690	0.700	0.670	0.680	0.680	1,197,300
2026-07-07	0.700	0.700	0.680	0.690	0.690	490,120
2026-07-06	0.700	0.710	0.690	0.690	0.690	745,002
2026-07-03	0.700	0.700	0.690	0.700	0.700	588,902
2026-07-02	0.700	0.710	0.690	0.690	0.690	728,610
2026-07-01	0.710	0.710	0.690	0.700	0.700	336,202
2026-06-30	0.700	0.710	0.690	0.700	0.700	467,300
2026-06-29	0.710	0.710	0.690	0.700	0.700	357,451
2026-06-26	0.700	0.710	0.690	0.700	0.700	1,763,200
2026-06-25	0.700	0.710	0.700	0.710	0.710	465,200
2026-06-24	0.700	0.710	0.690	0.700	0.700	1,498,000
2026-06-23	0.720	0.740	0.710	0.710	0.710	543,107
2026-06-22	0.730	0.740	0.720	0.730	0.730	154,743
2026-06-19	0.730	0.740	0.730	0.730	0.730	464,023
2026-06-18	0.720	0.740	0.720	0.720	0.720	320,601
2026-06-17	0.740	0.740	0.720	0.720	0.720	1,228,400
2026-06-16	0.730	0.740	0.730	0.740	0.740	76,104
2026-06-15	0.730	0.740	0.730	0.740	0.740	343,103
2026-06-12	0.710	0.740	0.710	0.730	0.730	862,700
2026-06-11	0.720	0.730	0.700	0.710	0.710	2,062,701
2026-06-10	0.740	0.750	0.720	0.720	0.720	1,620,911
2026-06-09	0.740	0.750	0.730	0.740	0.740	2,229,701
2026-06-08	0.740	0.840	0.740	0.750	0.750	22,162,725
2026-06-05	0.730	0.770	0.730	0.730	0.730	5,140,700
2026-06-04	0.720	0.730	0.720	0.720	0.720	1,394,742
2026-06-02	0.730	0.730	0.720	0.730	0.730	282,300
2026-05-29	0.730	0.730	0.720	0.730	0.730	218,400
2026-05-28	0.720	0.730	0.710	0.720	0.720	349,800
2026-05-27	0.730	0.740	0.720	0.730	0.730	923,746
2026-05-26	0.740	0.740	0.720	0.740	0.740	872,200
2026-05-25	0.730	0.730	0.720	0.730	0.730	1,041,276
2026-05-22	0.740	0.740	0.720	0.730	0.730	541,500
2026-05-21	0.730	0.740	0.730	0.740	0.740	370,049
2026-05-20	0.740	0.740	0.720	0.720	0.720	1,676,601
2026-05-19	0.740	0.740	0.730	0.740	0.740	457,807
2026-05-18	0.750	0.750	0.730	0.730	0.730	990,909
2026-05-15	0.730	0.760	0.730	0.740	0.740	1,597,027
2026-05-14	0.730	0.730	0.720	0.720	0.720	1,579,873
2026-05-13	0.690	0.730	0.690	0.720	0.720	2,118,014
2026-05-12	0.720	0.720	0.700	0.700	0.700	1,118,463
2026-05-11	0.720	0.730	0.710	0.720	0.720	2,744,701
2026-05-08	0.750	0.770	0.750	0.760	0.714	2,879,253
2026-05-07	0.780	0.780	0.730	0.740	0.695	3,596,200
2026-05-06	0.780	0.800	0.770	0.770	0.723	4,099,035
2026-05-05	0.740	0.800	0.740	0.770	0.723	8,539,305
2026-04-30	0.710	0.770	0.710	0.760	0.714	5,376,200
2026-04-29	0.700	0.710	0.700	0.710	0.667	729,200
2026-04-28	0.710	0.710	0.700	0.700	0.658	186,900
2026-04-27	0.690	0.710	0.690	0.710	0.667	481,100
2026-04-24	0.690	0.700	0.680	0.690	0.648	885,692
2026-04-23	0.710	0.710	0.690	0.690	0.648	562,800
2026-04-22	0.720	0.720	0.710	0.710	0.667	205,100

← NewerPage 2 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.