Akkhie Prakarn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.620	0.630	0.610	0.610	0.573	1,882,065
2026-01-19	0.610	0.610	0.600	0.600	0.564	132,000
2026-01-16	0.600	0.610	0.600	0.610	0.573	225,111
2026-01-15	0.580	0.610	0.580	0.600	0.564	1,770,504
2026-01-14	0.580	0.590	0.570	0.570	0.536	459,200
2026-01-13	0.590	0.590	0.570	0.580	0.545	1,413,536
2026-01-12	0.600	0.600	0.580	0.580	0.545	574,716
2026-01-09	0.600	0.600	0.590	0.600	0.564	119,500
2026-01-08	0.600	0.600	0.590	0.590	0.554	136,505
2026-01-07	0.600	0.610	0.590	0.600	0.564	104,301
2026-01-06	0.600	0.600	0.590	0.600	0.564	57,000
2026-01-05	0.590	0.600	0.590	0.590	0.554	251,400
2025-12-30	0.590	0.600	0.590	0.600	0.564	192,800
2025-12-29	0.600	0.600	0.590	0.600	0.564	83,500
2025-12-26	0.610	0.610	0.590	0.600	0.564	432,001
2025-12-25	0.600	0.610	0.600	0.610	0.573	452,620
2025-12-24	0.590	0.610	0.590	0.600	0.564	1,017,000
2025-12-23	0.580	0.580	0.570	0.580	0.545	485,117
2025-12-22	0.590	0.590	0.570	0.570	0.536	598,700
2025-12-19	0.590	0.590	0.580	0.580	0.545	202,800
2025-12-18	0.590	0.590	0.580	0.580	0.545	425,600
2025-12-17	0.590	0.600	0.580	0.590	0.554	227,510
2025-12-16	0.600	0.600	0.590	0.590	0.554	106,800
2025-12-15	0.580	0.590	0.570	0.590	0.554	1,018,800
2025-12-12	0.590	0.590	0.570	0.570	0.536	914,300
2025-12-11	0.590	0.590	0.580	0.580	0.545	347,700
2025-12-09	0.590	0.600	0.580	0.590	0.554	188,200
2025-12-08	0.610	0.610	0.580	0.590	0.554	363,700
2025-12-04	0.610	0.610	0.600	0.610	0.573	12,701
2025-12-03	0.610	0.610	0.600	0.600	0.564	113,608
2025-12-02	0.610	0.620	0.610	0.610	0.573	273,100
2025-12-01	0.610	0.620	0.600	0.600	0.564	891,900
2025-11-28	0.590	0.620	0.590	0.610	0.573	695,000
2025-11-27	0.590	0.590	0.580	0.590	0.554	186,701
2025-11-26	0.600	0.600	0.590	0.600	0.564	340,300
2025-11-25	0.570	0.610	0.570	0.600	0.564	698,200
2025-11-24	0.570	0.580	0.560	0.580	0.545	146,600
2025-11-21	0.580	0.590	0.560	0.570	0.536	1,831,300
2025-11-20	0.610	0.620	0.590	0.600	0.564	1,265,600
2025-11-19	0.620	0.620	0.600	0.600	0.564	706,400
2025-11-18	0.630	0.630	0.610	0.610	0.573	289,300
2025-11-17	0.630	0.630	0.610	0.620	0.583	1,304,700
2025-11-14	0.650	0.650	0.630	0.630	0.592	695,500
2025-11-13	0.690	0.690	0.650	0.650	0.611	3,058,500
2025-11-12	0.640	0.650	0.630	0.650	0.611	324,708
2025-11-11	0.650	0.650	0.630	0.650	0.611	340,600
2025-11-10	0.630	0.640	0.620	0.640	0.601	315,500
2025-11-07	0.620	0.630	0.620	0.620	0.583	156,008
2025-11-06	0.620	0.630	0.620	0.620	0.583	19,900
2025-11-05	0.620	0.620	0.620	0.620	0.583	119,500
2025-11-04	0.620	0.630	0.620	0.620	0.583	152,406
2025-11-03	0.640	0.640	0.620	0.620	0.583	77,122
2025-10-31	0.610	0.640	0.610	0.630	0.592	548,110
2025-10-30	0.610	0.610	0.600	0.610	0.573	258,620
2025-10-29	0.620	0.620	0.610	0.610	0.573	426,302
2025-10-28	0.620	0.630	0.620	0.620	0.583	186,900
2025-10-27	0.630	0.630	0.620	0.620	0.583	68,101
2025-10-24	0.640	0.640	0.630	0.630	0.592	404,000
2025-10-22	0.640	0.650	0.630	0.650	0.611	359,200
2025-10-21	0.630	0.650	0.630	0.630	0.592	215,400

← NewerPage 4 of 5 · 241 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.