Akkhie Prakarn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.67	0.67	0.66	0.66	-	-1.49%	38,100
Feb 10, 2026	0.67	0.67	0.66	0.67	0.67	-	273,338
Feb 9, 2026	0.67	0.68	0.65	0.67	0.67	-	705,452
Feb 6, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	193,304
Feb 5, 2026	0.66	0.67	0.65	0.66	0.66	-	206,401
Feb 4, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	528,200
Feb 3, 2026	0.67	0.67	0.66	0.67	0.67	-	402,400
Feb 2, 2026	0.67	0.67	0.66	0.67	0.67	-	31,228
Jan 30, 2026	0.67	0.68	0.66	0.67	0.67	-1.47%	1,598,800
Jan 29, 2026	0.64	0.68	0.64	0.68	0.68	6.25%	1,756,802
Jan 28, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	679,300
Jan 27, 2026	0.61	0.63	0.61	0.63	0.63	1.61%	338,018
Jan 26, 2026	0.61	0.62	0.61	0.62	0.62	-	128,400
Jan 23, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	234,200
Jan 22, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	644,301
Jan 21, 2026	0.62	0.63	0.62	0.62	0.62	1.64%	671,000
Jan 20, 2026	0.62	0.63	0.61	0.61	0.61	1.67%	1,882,065
Jan 19, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	132,000
Jan 16, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	225,111
Jan 15, 2026	0.58	0.61	0.58	0.60	0.60	5.26%	1,770,504
Jan 14, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	459,200
Jan 13, 2026	0.59	0.59	0.57	0.58	0.58	-	1,413,536
Jan 12, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	574,716
Jan 9, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	119,500
Jan 8, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	136,505
Jan 7, 2026	0.60	0.61	0.59	0.60	0.60	-	104,301
Jan 6, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	57,000
Jan 5, 2026	0.59	0.60	0.59	0.59	0.59	-1.67%	251,400
Dec 30, 2025	0.59	0.60	0.59	0.60	0.60	-	192,800
Dec 29, 2025	0.60	0.60	0.59	0.60	0.60	-	83,500
Dec 26, 2025	0.61	0.61	0.59	0.60	0.60	-1.64%	432,001
Dec 25, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	452,620
Dec 24, 2025	0.59	0.61	0.59	0.60	0.60	3.45%	1,017,000
Dec 23, 2025	0.58	0.58	0.57	0.58	0.58	1.75%	485,117
Dec 22, 2025	0.59	0.59	0.57	0.57	0.57	-1.72%	598,700
Dec 19, 2025	0.59	0.59	0.58	0.58	0.58	-	202,800
Dec 18, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	425,600
Dec 17, 2025	0.59	0.60	0.58	0.59	0.59	-	227,510
Dec 16, 2025	0.60	0.60	0.59	0.59	0.59	-	106,800
Dec 15, 2025	0.58	0.59	0.57	0.59	0.59	3.51%	1,018,800
Dec 12, 2025	0.59	0.59	0.57	0.57	0.57	-1.72%	914,300
Dec 11, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	347,700
Dec 9, 2025	0.59	0.60	0.58	0.59	0.59	-	188,200
Dec 8, 2025	0.61	0.61	0.58	0.59	0.59	-3.28%	363,700
Dec 4, 2025	0.61	0.61	0.60	0.61	0.61	1.67%	12,701
Dec 3, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	113,608
Dec 2, 2025	0.61	0.62	0.61	0.61	0.61	1.67%	273,100
Dec 1, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	891,900
Nov 28, 2025	0.59	0.62	0.59	0.61	0.61	3.39%	695,000
Nov 27, 2025	0.59	0.59	0.58	0.59	0.59	-1.67%	186,701