Akkhie Prakarn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	0.75	0.77	0.75	0.76	0.71	2.70%	2,879,253
May 7, 2026	0.78	0.78	0.73	0.74	0.70	-3.90%	3,596,200
May 6, 2026	0.78	0.80	0.77	0.77	0.72	-	4,099,035
May 5, 2026	0.74	0.80	0.74	0.77	0.72	1.32%	8,539,305
Apr 30, 2026	0.71	0.77	0.71	0.76	0.71	7.04%	5,376,200
Apr 29, 2026	0.70	0.71	0.70	0.71	0.67	1.43%	729,200
Apr 28, 2026	0.71	0.71	0.70	0.70	0.66	-1.41%	186,900
Apr 27, 2026	0.69	0.71	0.69	0.71	0.67	2.90%	481,100
Apr 24, 2026	0.69	0.70	0.68	0.69	0.65	-	885,692
Apr 23, 2026	0.71	0.71	0.69	0.69	0.65	-2.82%	562,800
Apr 22, 2026	0.72	0.72	0.71	0.71	0.67	-	205,100
Apr 21, 2026	0.73	0.73	0.71	0.71	0.67	-1.39%	622,400
Apr 20, 2026	0.72	0.73	0.72	0.72	0.68	1.41%	330,600
Apr 17, 2026	0.72	0.73	0.71	0.71	0.67	-1.39%	718,302
Apr 16, 2026	0.68	0.72	0.68	0.72	0.68	5.88%	1,852,060
Apr 10, 2026	0.69	0.69	0.68	0.68	0.64	-1.45%	173,910
Apr 9, 2026	0.70	0.70	0.69	0.69	0.65	-1.43%	313,200
Apr 8, 2026	0.68	0.70	0.68	0.70	0.66	2.94%	375,001
Apr 7, 2026	0.68	0.68	0.67	0.68	0.64	-	74,224
Apr 3, 2026	0.69	0.69	0.67	0.68	0.64	-	366,000
Apr 2, 2026	0.70	0.70	0.68	0.68	0.64	-2.86%	282,200
Apr 1, 2026	0.69	0.71	0.68	0.70	0.66	2.94%	1,200,310
Mar 31, 2026	0.66	0.70	0.66	0.68	0.64	3.03%	1,142,609
Mar 30, 2026	0.67	0.67	0.66	0.66	0.62	-	114,102
Mar 27, 2026	0.66	0.68	0.66	0.66	0.62	1.54%	395,202
Mar 26, 2026	0.68	0.68	0.65	0.65	0.61	-4.41%	1,983,800
Mar 25, 2026	0.68	0.69	0.68	0.68	0.64	-	443,700