Akkhie Prakarn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	1,290,614
Aug 28, 2025	0.59	0.64	0.59	0.61	0.61	3.39%	4,217,036
Aug 27, 2025	0.58	0.59	0.58	0.59	0.59	-	326,210
Aug 26, 2025	0.60	0.60	0.58	0.59	0.59	-	523,045
Aug 25, 2025	0.61	0.63	0.59	0.59	0.59	-1.67%	2,403,500
Aug 22, 2025	0.56	0.65	0.56	0.60	0.60	7.14%	8,803,108
Aug 21, 2025	0.55	0.56	0.54	0.56	0.56	3.70%	858,700
Aug 20, 2025	0.55	0.56	0.54	0.54	0.54	-1.82%	243,300
Aug 19, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	238,500
Aug 18, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	242,701
Aug 15, 2025	0.56	0.57	0.54	0.55	0.55	-1.79%	929,800
Aug 14, 2025	0.56	0.57	0.55	0.56	0.56	1.82%	657,200
Aug 13, 2025	0.55	0.56	0.55	0.55	0.55	-	222,900
Aug 8, 2025	0.56	0.57	0.55	0.55	0.55	-1.79%	551,000
Aug 7, 2025	0.56	0.56	0.54	0.56	0.56	-	1,029,300
Aug 6, 2025	0.56	0.57	0.55	0.56	0.56	-	441,502
Aug 5, 2025	0.56	0.56	0.55	0.56	0.56	1.82%	348,000
Aug 4, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	162,810
Aug 1, 2025	0.56	0.57	0.56	0.56	0.56	-	468,212
Jul 31, 2025	0.57	0.57	0.55	0.56	0.56	-	458,100
Jul 30, 2025	0.56	0.57	0.55	0.56	0.56	-	965,000
Jul 29, 2025	0.56	0.56	0.54	0.56	0.56	1.82%	594,610
Jul 25, 2025	0.55	0.58	0.55	0.55	0.55	1.85%	3,339,300
Jul 24, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	387,900
Jul 23, 2025	0.54	0.56	0.54	0.55	0.55	1.85%	263,400
Jul 22, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	815,250
Jul 21, 2025	0.56	0.56	0.55	0.56	0.56	-1.75%	100,410
Jul 18, 2025	0.56	0.57	0.55	0.57	0.57	1.79%	764,900
Jul 17, 2025	0.55	0.56	0.54	0.56	0.56	3.70%	1,115,000
Jul 16, 2025	0.59	0.60	0.51	0.54	0.54	-8.47%	5,630,902
Jul 15, 2025	0.61	0.62	0.58	0.59	0.59	1.72%	2,040,816
Jul 14, 2025	0.57	0.59	0.57	0.58	0.58	1.75%	386,701
Jul 11, 2025	0.57	0.57	0.56	0.57	0.57	1.79%	165,700
Jul 9, 2025	0.56	0.57	0.55	0.56	0.56	-1.75%	647,909
Jul 8, 2025	0.56	0.57	0.55	0.57	0.57	-	417,900
Jul 7, 2025	0.56	0.57	0.55	0.57	0.57	-	142,510
Jul 4, 2025	0.57	0.58	0.56	0.57	0.57	1.79%	666,210
Jul 3, 2025	0.56	0.58	0.55	0.56	0.56	-	1,880,000
Jul 2, 2025	0.56	0.57	0.55	0.56	0.56	-1.75%	378,200
Jul 1, 2025	0.55	0.57	0.54	0.57	0.57	3.64%	148,000
Jun 30, 2025	0.55	0.56	0.54	0.55	0.55	-1.79%	342,410
Jun 27, 2025	0.59	0.59	0.55	0.56	0.56	-3.45%	414,909
Jun 26, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	129,200
Jun 25, 2025	0.59	0.59	0.58	0.59	0.59	-	124,300
Jun 24, 2025	0.54	0.60	0.54	0.59	0.59	9.26%	607,511
Jun 23, 2025	0.57	0.57	0.52	0.54	0.54	-5.26%	305,500
Jun 20, 2025	0.55	0.57	0.55	0.57	0.57	1.79%	119,817
Jun 19, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	180,300
Jun 18, 2025	0.58	0.59	0.57	0.57	0.57	-	220,510
Jun 17, 2025	0.57	0.58	0.57	0.57	0.57	-1.72%	47,300