Akkhie Prakarn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.660	0.670	0.660	0.670	0.595	208,900
2025-04-21	0.680	0.680	0.660	0.660	0.586	142,400
2025-04-18	0.650	0.680	0.650	0.670	0.595	386,300
2025-04-17	0.640	0.660	0.630	0.650	0.577	579,501
2025-04-16	0.630	0.650	0.630	0.650	0.577	425,000
2025-04-11	0.610	0.620	0.600	0.620	0.551	244,500
2025-04-10	0.620	0.620	0.600	0.610	0.542	413,600
2025-04-09	0.570	0.590	0.560	0.590	0.524	554,203
2025-04-08	0.600	0.600	0.550	0.590	0.524	1,630,052
2025-04-04	0.700	0.700	0.600	0.600	0.533	711,000
2025-04-03	0.700	0.710	0.690	0.690	0.613	249,000
2025-04-02	0.690	0.710	0.690	0.700	0.622	1,062,310
2025-04-01	0.670	0.680	0.670	0.680	0.604	93,421
2025-03-31	0.690	0.690	0.660	0.670	0.595	484,500
2025-03-28	0.690	0.700	0.690	0.690	0.613	105,900
2025-03-27	0.690	0.700	0.690	0.700	0.622	366,110
2025-03-26	0.680	0.700	0.670	0.690	0.613	348,240
2025-03-25	0.690	0.690	0.670	0.670	0.595	237,610
2025-03-24	0.670	0.690	0.670	0.690	0.613	489,001
2025-03-21	0.740	0.750	0.680	0.680	0.604	2,442,713
2025-03-20	0.750	0.760	0.740	0.740	0.657	398,504
2025-03-19	0.730	0.770	0.730	0.740	0.657	1,670,002
2025-03-18	0.740	0.740	0.720	0.730	0.649	544,002
2025-03-17	0.690	0.750	0.690	0.730	0.649	3,367,929
2025-03-14	0.680	0.710	0.680	0.690	0.613	737,612
2025-03-13	0.690	0.700	0.680	0.680	0.604	833,923
2025-03-12	0.690	0.710	0.690	0.700	0.622	84,715
2025-03-11	0.700	0.720	0.690	0.700	0.622	951,723
2025-03-10	0.730	0.730	0.700	0.710	0.631	1,628,926
2025-03-07	0.720	0.730	0.710	0.720	0.640	1,783,510
2025-03-06	0.670	0.720	0.670	0.710	0.631	4,684,505
2025-03-05	0.660	0.670	0.650	0.660	0.586	773,201
2025-03-04	0.650	0.680	0.640	0.660	0.586	1,381,900
2025-03-03	0.660	0.670	0.640	0.650	0.577	805,300
2025-02-28	0.660	0.670	0.640	0.660	0.586	2,617,201
2025-02-27	0.610	0.700	0.610	0.650	0.577	5,769,355
2025-02-26	0.590	0.600	0.580	0.600	0.533	365,104
2025-02-25	0.590	0.600	0.590	0.590	0.524	265,100
2025-02-24	0.600	0.610	0.590	0.600	0.533	350,797
2025-02-21	0.610	0.610	0.590	0.610	0.542	719,600
2025-02-20	0.610	0.610	0.600	0.610	0.542	217,900
2025-02-19	0.600	0.620	0.600	0.610	0.542	635,800
2025-02-18	0.610	0.610	0.590	0.600	0.533	218,300
2025-02-17	0.590	0.610	0.590	0.610	0.542	184,200
2025-02-14	0.590	0.620	0.580	0.600	0.533	543,601
2025-02-13	0.590	0.600	0.590	0.590	0.524	150,885
2025-02-11	0.580	0.600	0.580	0.590	0.524	205,102
2025-02-10	0.580	0.580	0.560	0.570	0.506	329,535
2025-02-07	0.590	0.590	0.570	0.580	0.515	516,556
2025-02-06	0.590	0.590	0.580	0.580	0.515	271,100
2025-02-05	0.590	0.600	0.580	0.590	0.524	718,214
2025-02-04	0.620	0.620	0.590	0.590	0.524	191,300
2025-02-03	0.600	0.610	0.580	0.610	0.542	509,629
2025-01-31	0.620	0.630	0.600	0.610	0.542	777,300
2025-01-30	0.670	0.670	0.620	0.630	0.560	1,256,020
2025-01-29	0.660	0.670	0.650	0.660	0.586	378,311
2025-01-28	0.650	0.670	0.650	0.650	0.577	85,400
2025-01-27	0.680	0.680	0.650	0.660	0.586	586,160
2025-01-24	0.640	0.680	0.640	0.670	0.595	1,850,306
2025-01-23	0.630	0.670	0.620	0.630	0.560	3,639,125

← NewerPage 7 of 21 · 1,216 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.