Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.24▲ 2.15%

← AKP.BK stock page

Akkhie Prakarn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	2.520	2.560	2.400	2.520	2.166	14,646,500
2021-11-08	2.740	2.760	2.500	2.560	2.201	40,820,602
2021-11-05	2.140	2.700	2.140	2.520	2.166	107,215,102
2021-11-04	2.060	2.180	2.060	2.140	1.840	6,451,900
2021-11-03	2.220	2.380	2.060	2.060	1.771	44,060,301
2021-11-02	2.300	2.320	2.200	2.200	1.891	27,479,400
2021-11-01	2.160	2.380	2.080	2.360	2.029	83,457,695
2021-10-29	2.080	2.160	2.060	2.140	1.840	2,292,600
2021-10-28	2.180	2.180	2.060	2.060	1.771	3,847,600
2021-10-27	2.040	2.220	2.040	2.180	1.874	10,339,700
2021-10-26	2.020	2.080	1.980	2.040	1.754	2,463,500
2021-10-25	2.120	2.120	2.020	2.020	1.736	1,606,100
2021-10-21	2.120	2.140	2.100	2.100	1.805	965,800
2021-10-20	2.160	2.200	2.060	2.100	1.805	8,230,600
2021-10-19	2.060	2.180	2.000	2.180	1.874	5,562,600
2021-10-18	2.040	2.080	2.000	2.060	1.771	1,964,200
2021-10-15	2.060	2.060	1.990	2.020	1.736	2,232,300
2021-10-14	2.080	2.080	2.040	2.060	1.771	2,195,700

← NewerPage 21 of 21 · 1,218 trading days

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.