Akkhie Prakarn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.66	0.68	0.66	0.66	0.66	1.54%	395,202
Mar 26, 2026	0.68	0.68	0.65	0.65	0.65	-4.41%	1,983,800
Mar 25, 2026	0.68	0.69	0.68	0.68	0.68	-	443,700
Mar 24, 2026	0.68	0.69	0.67	0.68	0.68	-	674,800
Mar 23, 2026	0.70	0.70	0.67	0.68	0.68	-2.86%	2,180,101
Mar 20, 2026	0.68	0.73	0.68	0.70	0.70	2.94%	3,959,885
Mar 19, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	825,700
Mar 18, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	758,600
Mar 17, 2026	0.71	0.72	0.71	0.71	0.71	-	518,400
Mar 16, 2026	0.71	0.72	0.71	0.71	0.71	-	477,800
Mar 13, 2026	0.71	0.71	0.69	0.71	0.71	-	1,199,300
Mar 12, 2026	0.71	0.72	0.70	0.71	0.71	-	335,411
Mar 11, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	474,198
Mar 10, 2026	0.67	0.71	0.67	0.70	0.70	4.48%	1,359,801
Mar 9, 2026	0.67	0.67	0.65	0.67	0.67	-1.47%	717,922
Mar 6, 2026	0.66	0.69	0.66	0.68	0.68	1.49%	609,700
Mar 5, 2026	0.67	0.69	0.67	0.67	0.67	1.52%	1,141,100
Mar 4, 2026	0.70	0.70	0.63	0.66	0.66	-5.71%	2,617,302
Mar 2, 2026	0.71	0.72	0.70	0.70	0.70	-4.11%	1,476,000
Feb 27, 2026	0.74	0.75	0.72	0.73	0.73	-1.35%	3,644,870
Feb 26, 2026	0.74	0.76	0.74	0.74	0.74	1.37%	4,195,500
Feb 25, 2026	0.76	0.76	0.73	0.73	0.73	-	7,162,080
Feb 24, 2026	0.72	0.75	0.71	0.73	0.73	1.39%	2,916,673
Feb 23, 2026	0.72	0.74	0.72	0.72	0.72	1.41%	2,194,200
Feb 20, 2026	0.74	0.74	0.71	0.71	0.71	-4.05%	940,300
Feb 19, 2026	0.74	0.74	0.72	0.74	0.74	2.78%	473,145
Feb 18, 2026	0.72	0.74	0.72	0.72	0.72	-	903,506
Feb 17, 2026	0.71	0.72	0.69	0.72	0.72	1.41%	878,400
Feb 16, 2026	0.70	0.71	0.70	0.71	0.71	2.90%	1,849,100
Feb 13, 2026	0.69	0.70	0.68	0.69	0.69	1.47%	1,063,902
Feb 12, 2026	0.67	0.69	0.67	0.68	0.68	1.49%	483,000
Feb 11, 2026	0.67	0.67	0.66	0.67	0.67	-	261,425
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