Akkhie Prakarn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.620	0.650	0.620	0.630	0.592	490,000
2025-10-17	0.620	0.630	0.610	0.620	0.583	237,810
2025-10-16	0.620	0.630	0.620	0.620	0.583	133,000
2025-10-15	0.620	0.630	0.620	0.620	0.583	268,700
2025-10-14	0.630	0.630	0.610	0.620	0.583	543,100
2025-10-10	0.640	0.640	0.630	0.640	0.601	278,901
2025-10-09	0.640	0.650	0.640	0.650	0.611	208,000
2025-10-08	0.650	0.650	0.630	0.650	0.611	717,500
2025-10-07	0.650	0.660	0.650	0.650	0.611	507,900
2025-10-06	0.670	0.670	0.650	0.660	0.620	145,235
2025-10-03	0.690	0.690	0.660	0.670	0.629	490,600
2025-10-02	0.690	0.690	0.670	0.690	0.648	1,571,900
2025-10-01	0.660	0.710	0.650	0.680	0.639	5,494,100
2025-09-30	0.680	0.680	0.660	0.660	0.620	687,870
2025-09-29	0.660	0.670	0.660	0.670	0.629	827,100
2025-09-26	0.660	0.670	0.650	0.660	0.620	388,100
2025-09-25	0.650	0.670	0.640	0.660	0.620	889,660
2025-09-24	0.620	0.650	0.620	0.640	0.601	723,310
2025-09-23	0.630	0.660	0.620	0.630	0.592	2,217,902
2025-09-22	0.670	0.680	0.640	0.640	0.601	1,595,300
2025-09-19	0.670	0.680	0.660	0.670	0.629	739,200
2025-09-18	0.710	0.710	0.670	0.670	0.629	2,331,400
2025-09-17	0.700	0.710	0.690	0.710	0.667	256,918
2025-09-16	0.710	0.720	0.700	0.700	0.658	504,120
2025-09-15	0.710	0.710	0.700	0.710	0.667	608,500
2025-09-12	0.710	0.720	0.700	0.720	0.676	1,026,100
2025-09-11	0.720	0.730	0.700	0.700	0.658	1,737,920
2025-09-10	0.720	0.770	0.710	0.720	0.676	8,275,110
2025-09-09	0.700	0.730	0.700	0.710	0.667	4,296,820
2025-09-08	0.700	0.720	0.690	0.700	0.658	1,732,660
2025-09-05	0.690	0.710	0.680	0.700	0.658	2,754,911
2025-09-04	0.710	0.710	0.680	0.680	0.639	3,953,400
2025-09-03	0.620	0.780	0.620	0.710	0.667	35,790,078
2025-09-02	0.610	0.620	0.610	0.620	0.583	161,410
2025-09-01	0.600	0.610	0.600	0.610	0.573	864,600
2025-08-29	0.610	0.620	0.600	0.600	0.564	1,290,614
2025-08-28	0.590	0.640	0.590	0.610	0.573	4,217,036
2025-08-27	0.580	0.590	0.580	0.590	0.554	326,210
2025-08-26	0.600	0.600	0.580	0.590	0.554	521,045
2025-08-25	0.610	0.630	0.590	0.590	0.554	2,403,500
2025-08-22	0.560	0.650	0.560	0.600	0.564	8,803,108
2025-08-21	0.550	0.560	0.540	0.560	0.526	842,901
2025-08-20	0.550	0.560	0.540	0.540	0.507	243,300
2025-08-19	0.560	0.560	0.540	0.550	0.517	238,500
2025-08-18	0.550	0.560	0.550	0.560	0.526	232,901
2025-08-15	0.560	0.570	0.540	0.550	0.517	929,800
2025-08-14	0.560	0.570	0.550	0.560	0.526	652,400
2025-08-13	0.550	0.560	0.550	0.550	0.517	222,900
2025-08-08	0.560	0.570	0.550	0.550	0.517	551,000
2025-08-07	0.560	0.560	0.540	0.560	0.526	1,004,400
2025-08-06	0.560	0.570	0.550	0.560	0.526	441,502
2025-08-05	0.560	0.560	0.550	0.560	0.526	348,000
2025-08-04	0.560	0.560	0.550	0.550	0.517	162,810
2025-08-01	0.560	0.570	0.560	0.560	0.526	468,212
2025-07-31	0.570	0.570	0.550	0.560	0.526	458,100
2025-07-30	0.560	0.570	0.550	0.560	0.526	965,000
2025-07-29	0.560	0.560	0.540	0.560	0.526	594,610
2025-07-25	0.550	0.580	0.550	0.550	0.517	3,339,300
2025-07-24	0.560	0.560	0.540	0.540	0.507	387,900
2025-07-23	0.540	0.560	0.540	0.550	0.517	263,400

← NewerPage 5 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.