Akkhie Prakarn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.610	0.630	0.600	0.620	0.551	1,856,802
2025-01-21	0.600	0.610	0.590	0.600	0.533	351,111
2025-01-20	0.580	0.600	0.580	0.590	0.524	738,520
2025-01-17	0.590	0.600	0.580	0.580	0.515	421,500
2025-01-16	0.600	0.600	0.580	0.600	0.533	500,900
2025-01-15	0.590	0.600	0.580	0.600	0.533	189,700
2025-01-14	0.600	0.610	0.580	0.590	0.524	630,803
2025-01-13	0.590	0.610	0.580	0.600	0.533	694,316
2025-01-10	0.590	0.600	0.570	0.590	0.524	956,903
2025-01-09	0.630	0.630	0.570	0.590	0.524	2,459,200
2025-01-08	0.660	0.660	0.630	0.640	0.569	575,210
2025-01-07	0.640	0.660	0.640	0.660	0.586	632,055
2025-01-06	0.640	0.650	0.630	0.630	0.560	326,305
2025-01-03	0.630	0.650	0.620	0.640	0.569	652,905
2025-01-02	0.630	0.640	0.610	0.630	0.560	876,426
2024-12-30	0.650	0.650	0.630	0.630	0.560	1,824,200
2024-12-27	0.640	0.650	0.630	0.650	0.577	1,912,105
2024-12-26	0.670	0.670	0.630	0.640	0.569	1,039,700
2024-12-25	0.690	0.700	0.670	0.670	0.595	392,412
2024-12-24	0.640	0.690	0.640	0.690	0.613	1,385,700
2024-12-23	0.640	0.650	0.620	0.640	0.569	962,201
2024-12-20	0.610	0.630	0.610	0.620	0.551	693,900
2024-12-19	0.620	0.620	0.590	0.610	0.542	1,207,702
2024-12-18	0.640	0.650	0.620	0.620	0.551	1,129,025
2024-12-17	0.650	0.660	0.640	0.640	0.569	1,439,305
2024-12-16	0.680	0.680	0.650	0.650	0.577	984,601
2024-12-13	0.680	0.690	0.660	0.680	0.604	862,100
2024-12-12	0.680	0.690	0.670	0.680	0.604	1,199,918
2024-12-11	0.700	0.710	0.680	0.680	0.604	1,406,902
2024-12-09	0.740	0.740	0.660	0.700	0.622	2,827,903
2024-12-06	0.750	0.770	0.710	0.740	0.657	2,924,210
2024-12-04	0.770	0.780	0.750	0.750	0.666	637,404
2024-12-03	0.720	0.780	0.720	0.770	0.684	4,999,101
2024-12-02	0.710	0.720	0.710	0.710	0.631	586,816
2024-11-29	0.710	0.720	0.710	0.720	0.640	208,815
2024-11-28	0.700	0.720	0.700	0.720	0.640	268,500
2024-11-27	0.700	0.710	0.690	0.710	0.631	532,916
2024-11-26	0.740	0.740	0.690	0.690	0.613	1,960,053
2024-11-25	0.730	0.740	0.720	0.740	0.657	1,939,981
2024-11-22	0.740	0.750	0.720	0.730	0.649	788,462
2024-11-21	0.740	0.750	0.710	0.740	0.657	1,926,881
2024-11-20	0.750	0.760	0.730	0.740	0.657	1,240,529
2024-11-19	0.760	0.780	0.740	0.750	0.666	1,705,829
2024-11-18	0.740	0.760	0.730	0.760	0.675	1,068,701
2024-11-15	0.830	0.830	0.740	0.740	0.657	5,293,384
2024-11-14	0.830	0.840	0.820	0.830	0.737	1,655,415
2024-11-13	0.860	0.900	0.820	0.830	0.737	6,306,021
2024-11-12	0.850	0.860	0.830	0.830	0.737	1,215,100
2024-11-11	0.830	0.850	0.820	0.840	0.746	1,068,400
2024-11-08	0.830	0.830	0.800	0.830	0.737	1,389,600
2024-11-07	0.830	0.840	0.820	0.820	0.729	910,120
2024-11-06	0.860	0.880	0.830	0.830	0.737	1,878,000
2024-11-05	0.880	0.900	0.860	0.870	0.773	1,836,100
2024-11-04	0.890	0.920	0.880	0.890	0.791	2,169,708
2024-11-01	0.940	0.970	0.890	0.890	0.791	5,576,842
2024-10-31	0.950	0.970	0.930	0.940	0.835	4,022,432
2024-10-30	0.880	0.960	0.870	0.960	0.853	6,054,615
2024-10-29	0.870	0.910	0.870	0.880	0.782	2,430,404
2024-10-28	0.870	0.930	0.850	0.870	0.773	4,753,011
2024-10-25	0.850	0.870	0.820	0.870	0.773	448,757

← NewerPage 8 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.