Akkhie Prakarn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.730	0.730	0.710	0.710	0.667	622,400
2026-04-20	0.720	0.730	0.720	0.720	0.676	330,600
2026-04-17	0.720	0.730	0.710	0.710	0.667	718,302
2026-04-16	0.680	0.720	0.680	0.720	0.676	1,852,060
2026-04-10	0.690	0.690	0.680	0.680	0.639	173,910
2026-04-09	0.700	0.700	0.690	0.690	0.648	313,200
2026-04-08	0.680	0.700	0.680	0.700	0.658	375,001
2026-04-07	0.680	0.680	0.670	0.680	0.639	74,224
2026-04-03	0.690	0.690	0.670	0.680	0.639	366,000
2026-04-02	0.700	0.700	0.680	0.680	0.639	282,200
2026-04-01	0.690	0.710	0.680	0.700	0.658	1,200,310
2026-03-31	0.660	0.700	0.660	0.680	0.639	1,142,609
2026-03-30	0.670	0.670	0.660	0.660	0.620	114,102
2026-03-27	0.660	0.680	0.660	0.660	0.620	395,202
2026-03-26	0.680	0.680	0.650	0.650	0.611	1,983,800
2026-03-25	0.680	0.690	0.680	0.680	0.639	443,700
2026-03-24	0.680	0.690	0.670	0.680	0.639	674,800
2026-03-23	0.700	0.700	0.670	0.680	0.639	2,180,101
2026-03-20	0.680	0.730	0.680	0.700	0.658	3,959,885
2026-03-19	0.700	0.700	0.680	0.680	0.639	825,700
2026-03-18	0.710	0.710	0.700	0.700	0.658	758,600
2026-03-17	0.710	0.720	0.710	0.710	0.667	518,400
2026-03-16	0.710	0.720	0.710	0.710	0.667	477,800
2026-03-13	0.710	0.710	0.690	0.710	0.667	1,199,300
2026-03-12	0.710	0.720	0.700	0.710	0.667	335,411
2026-03-11	0.700	0.720	0.700	0.710	0.667	474,198
2026-03-10	0.670	0.710	0.670	0.700	0.658	1,359,801
2026-03-09	0.670	0.670	0.650	0.670	0.629	717,922
2026-03-06	0.660	0.690	0.660	0.680	0.639	609,700
2026-03-05	0.670	0.690	0.670	0.670	0.629	1,141,100
2026-03-04	0.700	0.700	0.630	0.660	0.620	2,617,302
2026-03-02	0.710	0.720	0.700	0.700	0.658	1,476,000
2026-02-27	0.740	0.750	0.720	0.730	0.686	3,644,870
2026-02-26	0.740	0.760	0.740	0.740	0.695	4,195,500
2026-02-25	0.760	0.760	0.730	0.730	0.686	7,162,080
2026-02-24	0.720	0.750	0.710	0.730	0.686	2,916,673
2026-02-23	0.720	0.740	0.720	0.720	0.676	2,194,200
2026-02-20	0.740	0.740	0.710	0.710	0.667	940,300
2026-02-19	0.740	0.740	0.720	0.740	0.695	473,145
2026-02-18	0.720	0.740	0.720	0.720	0.676	903,506
2026-02-17	0.710	0.720	0.690	0.720	0.676	878,400
2026-02-16	0.700	0.710	0.700	0.710	0.667	1,849,100
2026-02-13	0.690	0.700	0.680	0.690	0.648	1,063,902
2026-02-12	0.670	0.690	0.670	0.680	0.639	483,000
2026-02-11	0.670	0.670	0.660	0.670	0.629	261,425
2026-02-10	0.670	0.670	0.660	0.670	0.629	273,338
2026-02-09	0.670	0.680	0.650	0.670	0.629	705,452
2026-02-06	0.660	0.670	0.660	0.670	0.629	193,304
2026-02-05	0.660	0.670	0.650	0.660	0.620	206,401
2026-02-04	0.670	0.670	0.660	0.660	0.620	528,200
2026-02-03	0.670	0.670	0.660	0.670	0.629	402,400
2026-02-02	0.670	0.670	0.660	0.670	0.629	31,228
2026-01-30	0.670	0.680	0.660	0.670	0.629	1,598,800
2026-01-29	0.640	0.680	0.640	0.680	0.639	1,756,802
2026-01-28	0.630	0.640	0.630	0.640	0.601	679,300
2026-01-27	0.610	0.630	0.610	0.630	0.592	338,018
2026-01-26	0.610	0.620	0.610	0.620	0.583	128,400
2026-01-23	0.610	0.620	0.610	0.620	0.583	234,200
2026-01-22	0.620	0.620	0.610	0.610	0.573	644,301
2026-01-21	0.620	0.630	0.620	0.620	0.583	671,000

← NewerPage 3 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.