Akkhie Prakarn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.71	0.72	0.70	0.71	0.71	-	259,801
Jul 20, 2026	0.72	0.72	0.70	0.71	0.71	-	732,249
Jul 17, 2026	0.71	0.71	0.70	0.71	0.71	-	687,900
Jul 16, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	491,840
Jul 15, 2026	0.70	0.71	0.70	0.70	0.70	-	617,401
Jul 14, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	400,112
Jul 13, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	559,350
Jul 10, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	461,410
Jul 9, 2026	0.67	0.69	0.67	0.69	0.69	1.47%	752,156
Jul 8, 2026	0.69	0.70	0.67	0.68	0.68	-1.45%	1,197,300
Jul 7, 2026	0.70	0.70	0.68	0.69	0.69	-	490,120
Jul 6, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	745,002
Jul 3, 2026	0.70	0.70	0.69	0.70	0.70	1.45%	588,902
Jul 2, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	728,610
Jul 1, 2026	0.71	0.71	0.69	0.70	0.70	-	336,202
Jun 30, 2026	0.70	0.71	0.69	0.70	0.70	-	467,300
Jun 29, 2026	0.71	0.71	0.69	0.70	0.70	-	357,451
Jun 26, 2026	0.70	0.71	0.69	0.70	0.70	-1.41%	1,763,200
Jun 25, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	465,200
Jun 24, 2026	0.70	0.71	0.69	0.70	0.70	-1.41%	1,498,000
Jun 23, 2026	0.72	0.74	0.71	0.71	0.71	-2.74%	543,107
Jun 22, 2026	0.73	0.74	0.72	0.73	0.73	-	154,743
Jun 19, 2026	0.73	0.74	0.73	0.73	0.73	1.39%	464,023
Jun 18, 2026	0.72	0.74	0.72	0.72	0.72	-	320,601
Jun 17, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	1,228,400
Jun 16, 2026	0.73	0.74	0.73	0.74	0.74	-	76,104
Jun 15, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	343,103
Jun 12, 2026	0.71	0.74	0.71	0.73	0.73	2.82%	862,700
Jun 11, 2026	0.72	0.73	0.70	0.71	0.71	-1.39%	2,062,701
Jun 10, 2026	0.74	0.75	0.72	0.72	0.72	-2.70%	1,620,911
Jun 9, 2026	0.74	0.75	0.73	0.74	0.74	-1.33%	2,229,701
Jun 8, 2026	0.74	0.84	0.74	0.75	0.75	2.74%	22,162,724
Jun 5, 2026	0.73	0.77	0.73	0.73	0.73	1.39%	5,140,700
Jun 4, 2026	0.72	0.73	0.72	0.72	0.72	-1.37%	1,394,742
Jun 2, 2026	0.73	0.73	0.72	0.73	0.73	-	282,300
May 29, 2026	0.73	0.73	0.72	0.73	0.73	1.39%	218,400
May 28, 2026	0.72	0.73	0.71	0.72	0.72	-1.37%	349,800
May 27, 2026	0.73	0.74	0.72	0.73	0.73	-1.35%	923,746
May 26, 2026	0.74	0.74	0.72	0.74	0.74	1.37%	872,200
May 25, 2026	0.73	0.73	0.72	0.73	0.73	-	1,041,276
May 22, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	541,500
May 21, 2026	0.73	0.74	0.73	0.74	0.74	2.78%	370,049
May 20, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	1,676,601
May 19, 2026	0.74	0.74	0.73	0.74	0.74	1.37%	457,807
May 18, 2026	0.75	0.75	0.73	0.73	0.73	-1.35%	990,909
May 15, 2026	0.73	0.76	0.73	0.74	0.74	2.78%	1,597,027
May 14, 2026	0.73	0.73	0.72	0.72	0.72	-	1,579,873
May 13, 2026	0.69	0.73	0.69	0.72	0.72	2.86%	2,118,014
May 12, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	1,118,463
May 11, 2026	0.72	0.73	0.71	0.72	0.72	0.84%	2,744,701