Akkhie Prakarn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.560	0.560	0.540	0.540	0.507	815,250
2025-07-21	0.560	0.560	0.550	0.560	0.526	100,410
2025-07-18	0.560	0.570	0.550	0.570	0.536	764,900
2025-07-17	0.550	0.560	0.540	0.560	0.526	1,115,000
2025-07-16	0.590	0.600	0.510	0.540	0.507	5,630,902
2025-07-15	0.610	0.620	0.580	0.590	0.554	2,040,816
2025-07-14	0.570	0.590	0.570	0.580	0.545	386,701
2025-07-11	0.570	0.570	0.560	0.570	0.536	165,700
2025-07-09	0.560	0.570	0.550	0.560	0.526	647,909
2025-07-08	0.560	0.570	0.550	0.570	0.536	417,900
2025-07-07	0.560	0.570	0.550	0.570	0.536	142,510
2025-07-04	0.570	0.580	0.560	0.570	0.536	666,210
2025-07-03	0.560	0.580	0.550	0.560	0.526	1,880,000
2025-07-02	0.560	0.570	0.550	0.560	0.526	378,200
2025-07-01	0.550	0.570	0.540	0.570	0.536	148,000
2025-06-30	0.550	0.560	0.540	0.550	0.517	342,410
2025-06-27	0.590	0.590	0.550	0.560	0.526	414,909
2025-06-26	0.590	0.590	0.580	0.580	0.545	129,200
2025-06-25	0.590	0.590	0.580	0.590	0.554	124,300
2025-06-24	0.540	0.600	0.540	0.590	0.554	607,511
2025-06-23	0.570	0.570	0.520	0.540	0.507	305,500
2025-06-20	0.550	0.570	0.550	0.570	0.536	119,817
2025-06-19	0.570	0.570	0.560	0.560	0.526	180,300
2025-06-18	0.580	0.590	0.570	0.570	0.536	220,510
2025-06-17	0.570	0.580	0.570	0.570	0.536	47,300
2025-06-16	0.570	0.580	0.560	0.580	0.545	147,600
2025-06-13	0.570	0.580	0.570	0.570	0.536	155,642
2025-06-12	0.580	0.580	0.570	0.570	0.536	300,500
2025-06-11	0.570	0.580	0.570	0.570	0.536	143,400
2025-06-10	0.570	0.580	0.570	0.570	0.536	378,958
2025-06-09	0.580	0.580	0.570	0.570	0.536	489,135
2025-06-06	0.590	0.590	0.580	0.580	0.545	242,410
2025-06-05	0.600	0.600	0.590	0.590	0.554	160,200
2025-06-04	0.600	0.600	0.590	0.600	0.564	301,010
2025-05-30	0.600	0.600	0.600	0.600	0.564	36,130
2025-05-29	0.610	0.610	0.600	0.610	0.573	116,400
2025-05-28	0.600	0.610	0.600	0.610	0.573	627,700
2025-05-27	0.620	0.620	0.600	0.600	0.564	145,800
2025-05-26	0.610	0.610	0.600	0.610	0.573	61,300
2025-05-23	0.610	0.620	0.600	0.610	0.573	49,301
2025-05-22	0.610	0.610	0.600	0.600	0.564	86,310
2025-05-21	0.610	0.610	0.590	0.600	0.564	126,620
2025-05-20	0.600	0.610	0.590	0.600	0.564	147,610
2025-05-19	0.620	0.620	0.590	0.600	0.564	807,400
2025-05-16	0.620	0.640	0.620	0.630	0.592	383,900
2025-05-15	0.670	0.670	0.620	0.620	0.583	1,306,700
2025-05-14	0.680	0.690	0.670	0.680	0.639	431,600
2025-05-13	0.670	0.680	0.670	0.680	0.639	81,100
2025-05-09	0.660	0.670	0.660	0.670	0.629	54,429
2025-05-08	0.670	0.680	0.660	0.660	0.620	259,300
2025-05-07	0.680	0.700	0.680	0.680	0.604	661,410
2025-05-06	0.680	0.680	0.670	0.680	0.604	195,800
2025-05-02	0.690	0.690	0.670	0.670	0.595	611,900
2025-04-30	0.690	0.690	0.680	0.680	0.604	406,708
2025-04-29	0.700	0.700	0.680	0.680	0.604	298,801
2025-04-28	0.700	0.710	0.690	0.690	0.613	510,700
2025-04-25	0.690	0.700	0.690	0.690	0.613	454,100
2025-04-24	0.680	0.690	0.670	0.680	0.604	245,100
2025-04-23	0.670	0.700	0.670	0.680	0.604	970,604
2025-04-22	0.660	0.670	0.660	0.670	0.595	208,900

← NewerPage 6 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.