Akkhie Prakarn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.860	0.880	0.850	0.850	0.755	161,700
2024-10-22	0.860	0.890	0.850	0.860	0.764	463,819
2024-10-21	0.870	0.880	0.850	0.860	0.764	466,890
2024-10-18	0.890	0.910	0.850	0.870	0.773	1,679,506
2024-10-17	0.900	0.920	0.890	0.900	0.800	554,435
2024-10-16	0.910	0.930	0.840	0.910	0.808	2,175,822
2024-10-15	0.930	0.990	0.920	0.920	0.817	1,679,705
2024-10-11	0.930	1.020	0.910	0.940	0.835	7,447,078
2024-10-10	0.930	0.940	0.920	0.930	0.826	694,700
2024-10-09	0.960	0.960	0.930	0.940	0.835	834,100
2024-10-08	0.900	0.960	0.900	0.940	0.835	1,500,200
2024-10-07	0.900	0.920	0.850	0.910	0.808	3,643,400
2024-10-04	0.940	0.950	0.900	0.910	0.808	980,500
2024-10-03	0.970	0.980	0.920	0.950	0.844	3,812,027
2024-10-02	1.020	1.040	0.960	0.980	0.871	3,112,825
2024-10-01	1.040	1.060	1.010	1.040	0.924	1,552,238
2024-09-30	1.050	1.070	1.010	1.050	0.933	1,562,101
2024-09-27	1.060	1.110	1.060	1.070	0.951	1,073,501
2024-09-26	1.110	1.110	1.070	1.070	0.951	2,451,600
2024-09-25	1.120	1.140	1.110	1.110	0.986	2,289,600
2024-09-24	1.120	1.170	1.100	1.110	0.986	9,870,308
2024-09-23	1.060	1.140	1.050	1.120	0.995	5,015,709
2024-09-20	1.110	1.120	1.030	1.060	0.942	3,141,860
2024-09-19	1.100	1.110	1.070	1.100	0.977	1,894,641
2024-09-18	1.100	1.150	1.060	1.100	0.977	6,990,672
2024-09-17	1.200	1.200	1.060	1.090	0.968	5,996,461
2024-09-16	1.220	1.270	1.160	1.160	1.031	9,453,662
2024-09-13	1.110	1.300	1.080	1.140	1.013	38,746,660
2024-09-12	0.870	1.120	0.860	1.120	0.995	31,371,949
2024-09-11	0.800	0.970	0.790	0.860	0.764	12,287,100
2024-09-10	0.830	0.830	0.790	0.800	0.711	5,324,102
2024-09-09	0.720	0.860	0.710	0.820	0.729	20,762,051
2024-09-06	0.710	0.740	0.700	0.720	0.640	3,322,198
2024-09-05	0.730	0.750	0.700	0.710	0.631	4,393,208
2024-09-04	0.670	0.740	0.670	0.710	0.631	6,191,568
2024-09-03	0.710	0.720	0.680	0.680	0.604	2,519,600
2024-09-02	0.660	0.710	0.650	0.700	0.622	3,017,153
2024-08-30	0.660	0.690	0.650	0.650	0.577	568,406
2024-08-29	0.660	0.670	0.650	0.660	0.586	564,100
2024-08-28	0.690	0.690	0.650	0.660	0.586	3,521,605
2024-08-27	0.710	0.730	0.680	0.700	0.622	1,206,800
2024-08-26	0.720	0.740	0.700	0.720	0.640	777,818
2024-08-23	0.730	0.730	0.700	0.720	0.640	1,797,702
2024-08-22	0.700	0.750	0.690	0.730	0.649	1,785,605
2024-08-21	0.670	0.700	0.670	0.690	0.613	2,015,800
2024-08-20	0.700	0.700	0.650	0.670	0.595	2,109,005
2024-08-19	0.670	0.710	0.660	0.700	0.622	741,515
2024-08-16	0.650	0.670	0.640	0.670	0.595	437,305
2024-08-15	0.650	0.650	0.630	0.650	0.577	404,901
2024-08-14	0.660	0.680	0.640	0.640	0.569	1,840,906
2024-08-13	0.640	0.640	0.620	0.640	0.569	359,400
2024-08-09	0.630	0.650	0.630	0.630	0.560	295,115
2024-08-08	0.600	0.630	0.600	0.630	0.560	175,200
2024-08-07	0.590	0.610	0.590	0.610	0.542	95,800
2024-08-06	0.600	0.600	0.580	0.590	0.524	54,825
2024-08-05	0.660	0.660	0.580	0.590	0.524	526,010
2024-08-02	0.650	0.660	0.630	0.660	0.586	27,906
2024-08-01	0.670	0.680	0.640	0.660	0.586	266,500
2024-07-31	0.660	0.670	0.650	0.670	0.595	2,074,310
2024-07-30	0.620	0.660	0.620	0.660	0.586	501,602

← NewerPage 9 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.