Akkhie Prakarn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.72	0.72	0.71	0.71	-	-1.39%	11,700
May 11, 2026	0.72	0.73	0.71	0.72	0.72	-5.26%	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
Mar 24, 2026	0.68	0.69	0.67	0.68	0.64	-	674,800
Mar 23, 2026	0.70	0.70	0.67	0.68	0.64	-2.86%	2,180,101
Mar 20, 2026	0.68	0.73	0.68	0.70	0.66	2.94%	3,959,885
Mar 19, 2026	0.70	0.70	0.68	0.68	0.64	-2.86%	825,700
Mar 18, 2026	0.71	0.71	0.70	0.70	0.66	-1.41%	758,600
Mar 17, 2026	0.71	0.72	0.71	0.71	0.67	-	518,400
Mar 16, 2026	0.71	0.72	0.71	0.71	0.67	-	477,800
Mar 13, 2026	0.71	0.71	0.69	0.71	0.67	-	1,199,300
Mar 12, 2026	0.71	0.72	0.70	0.71	0.67	-	335,411
Mar 11, 2026	0.70	0.72	0.70	0.71	0.67	1.43%	474,198
Mar 10, 2026	0.67	0.71	0.67	0.70	0.66	4.48%	1,359,801
Mar 9, 2026	0.67	0.67	0.65	0.67	0.63	-1.47%	717,922
Mar 6, 2026	0.66	0.69	0.66	0.68	0.64	1.49%	609,700
Mar 5, 2026	0.67	0.69	0.67	0.67	0.63	1.52%	1,141,100
Mar 4, 2026	0.70	0.70	0.63	0.66	0.62	-5.71%	2,617,302
Mar 2, 2026	0.71	0.72	0.70	0.70	0.66	-4.11%	1,476,000
Feb 27, 2026	0.74	0.75	0.72	0.73	0.69	-1.35%	3,644,870
Feb 26, 2026	0.74	0.76	0.74	0.74	0.70	1.37%	4,195,500
Feb 25, 2026	0.76	0.76	0.73	0.73	0.69	-	7,162,080
Feb 24, 2026	0.72	0.75	0.71	0.73	0.69	1.39%	2,916,673
Feb 23, 2026	0.72	0.74	0.72	0.72	0.68	1.41%	2,194,200