Akkhie Prakarn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.70	0.71	0.69	0.69	0.69	-	162,000
Nov 6, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	45,100
Nov 5, 2026	0.71	0.71	0.70	0.70	0.70	-	42,600
Nov 4, 2026	0.70	0.71	0.70	0.70	0.70	1.45%	186,542
Nov 3, 2026	0.69	0.71	0.69	0.69	0.69	-	160,677
Nov 2, 2026	0.68	0.71	0.68	0.69	0.69	-	242,001
Oct 30, 2026	0.69	0.70	0.68	0.69	0.69	-1.43%	747,800
Oct 29, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	515,131
Oct 28, 2026	0.73	0.73	0.72	0.72	0.72	-	149,518
Oct 27, 2026	0.72	0.73	0.71	0.72	0.72	1.41%	276,806
Oct 26, 2026	0.71	0.72	0.71	0.71	0.71	-	116,900
Oct 22, 2026	0.73	0.73	0.71	0.71	0.71	-1.39%	287,072
Oct 21, 2026	0.74	0.74	0.70	0.72	0.72	-1.37%	715,202
Oct 20, 2026	0.72	0.74	0.72	0.73	0.73	1.39%	298,701
Oct 19, 2026	0.72	0.74	0.71	0.72	0.72	-	400,505
Oct 15, 2026	0.72	0.72	0.71	0.72	0.72	-	243,300
Oct 14, 2026	0.72	0.73	0.71	0.72	0.72	1.41%	224,718
Oct 12, 2026	0.73	0.73	0.71	0.71	0.71	-1.39%	125,200
Oct 9, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	427,300
Oct 8, 2026	0.73	0.73	0.71	0.71	0.71	-1.39%	259,900
Oct 7, 2026	0.73	0.74	0.72	0.72	0.72	-	284,606
Oct 6, 2026	0.73	0.74	0.72	0.72	0.72	-	231,702
Oct 5, 2026	0.74	0.74	0.72	0.72	0.72	-1.37%	159,600
Oct 2, 2026	0.72	0.74	0.72	0.73	0.73	1.39%	236,200
Oct 1, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	198,501
Sep 30, 2026	0.74	0.75	0.72	0.74	0.74	-1.33%	1,126,601
Sep 29, 2026	0.76	0.76	0.74	0.75	0.75	-	314,200
Sep 28, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	388,719
Sep 25, 2026	0.77	0.78	0.75	0.76	0.76	-	795,906
Sep 24, 2026	0.77	0.78	0.76	0.76	0.76	-	321,101
Sep 23, 2026	0.76	0.78	0.76	0.76	0.76	-	160,400
Sep 22, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	455,700
Sep 21, 2026	0.77	0.79	0.77	0.78	0.78	2.63%	594,100
Sep 18, 2026	0.76	0.77	0.75	0.76	0.76	-	778,901
Sep 17, 2026	0.76	0.77	0.75	0.76	0.76	-	532,700
Sep 16, 2026	0.79	0.80	0.76	0.76	0.76	-2.56%	1,050,430
Sep 15, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	438,000
Sep 14, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	635,400
Sep 11, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	1,570,870
Sep 10, 2026	0.77	0.81	0.77	0.79	0.79	2.60%	3,223,979
Sep 9, 2026	0.74	0.78	0.74	0.77	0.77	4.05%	1,992,507
Sep 8, 2026	0.74	0.75	0.73	0.74	0.74	-	535,096
Sep 7, 2026	0.74	0.74	0.72	0.74	0.74	-	758,365
Sep 4, 2026	0.76	0.77	0.73	0.74	0.74	-2.63%	1,261,401
Sep 3, 2026	0.73	0.78	0.73	0.76	0.76	5.56%	4,013,918
Sep 2, 2026	0.75	0.75	0.72	0.72	0.72	-2.70%	1,253,401
Sep 1, 2026	0.77	0.78	0.74	0.74	0.74	-3.90%	2,092,906
Aug 31, 2026	0.79	0.80	0.77	0.77	0.77	-2.53%	982,815
Aug 28, 2026	0.79	0.81	0.78	0.79	0.79	3.95%	3,839,612
Aug 27, 2026	0.80	0.80	0.76	0.76	0.76	-3.80%	1,956,411