Akkhie Prakarn

AKPm
🏛️ thailand →
0.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 2.18 2.24 2.12 2.12 2.2M
2021-12-29 2.22 2.28 2.12 2.18 1.8M
2021-12-28 2.28 2.34 2.20 2.22 3.7M
2021-12-27 2.34 2.34 2.28 2.28 0.9M
2021-12-24 2.36 2.36 2.28 2.30 1.8M
2021-12-23 2.34 2.40 2.30 2.32 1.5M
2021-12-22 2.36 2.40 2.32 2.34 2.2M
2021-12-21 2.30 2.36 2.26 2.32 1.9M
2021-12-20 2.44 2.46 2.30 2.30 4.3M
2021-12-17 2.50 2.56 2.36 2.44 11.1M
2021-12-16 2.52 2.58 2.48 2.52 8.5M
2021-12-15 2.52 2.74 2.48 2.54 66.1M
2021-12-14 2.52 2.62 2.46 2.48 15.3M
2021-12-13 2.44 2.50 2.38 2.46 9.3M
2021-12-09 2.60 2.74 2.48 2.50 86.4M
2021-12-08 2.18 2.26 2.18 2.26 3.9M
2021-12-07 2.08 2.18 2.08 2.16 1.8M
2021-12-03 2.14 2.18 2.08 2.08 1.2M
2021-12-02 2.08 2.14 2.08 2.10 1.3M
2021-12-01 2.00 2.18 2.00 2.08 3.3M
2021-11-30 2.20 2.22 2.00 2.02 3.7M
2021-11-29 2.20 2.20 2.10 2.18 2.3M
2021-11-26 2.30 2.34 2.18 2.18 6.6M
2021-11-25 2.20 2.36 2.18 2.32 15.5M
2021-11-24 2.20 2.22 2.18 2.18 2.4M
2021-11-23 2.22 2.26 2.20 2.20 3.2M
2021-11-22 2.18 2.24 2.16 2.22 5.6M
2021-11-19 2.24 2.26 2.18 2.18 2.6M
2021-11-18 2.20 2.24 2.16 2.22 3.6M
2021-11-17 2.12 2.24 2.12 2.16 3.1M
2021-11-16 2.28 2.30 2.12 2.14 4.8M
2021-11-15 2.22 2.30 2.16 2.28 8.3M
2021-11-12 2.48 2.48 2.26 2.26 12.9M
2021-11-11 2.48 2.54 2.42 2.46 10.5M
2021-11-10 2.54 2.62 2.44 2.46 15.0M
2021-11-09 2.52 2.56 2.40 2.52 14.6M
2021-11-08 2.74 2.76 2.50 2.56 40.8M
2021-11-05 2.14 2.70 2.14 2.52 107.2M
2021-11-04 2.06 2.18 2.06 2.14 6.5M
2021-11-03 2.22 2.38 2.06 2.06 44.1M
2021-11-02 2.30 2.32 2.20 2.20 27.5M
2021-11-01 2.16 2.38 2.08 2.36 83.5M
2021-10-29 2.08 2.16 2.06 2.14 2.3M
2021-10-28 2.18 2.18 2.06 2.06 3.8M
2021-10-27 2.04 2.22 2.04 2.18 10.3M
2021-10-26 2.02 2.08 1.98 2.04 2.5M
2021-10-25 2.12 2.12 2.02 2.02 1.6M
2021-10-21 2.12 2.14 2.10 2.10 1.0M
2021-10-20 2.16 2.20 2.06 2.10 8.2M
2021-10-19 2.06 2.18 2.00 2.18 5.6M
2021-10-18 2.04 2.08 2.00 2.06 2.0M
2021-10-15 2.06 2.06 1.99 2.02 2.2M
2021-10-14 2.08 2.08 2.04 2.06 2.2M
2021-10-12 2.04 2.10 2.00 2.08 4.5M
2021-10-11 2.00 2.04 1.98 2.02 2.9M
2021-10-08 2.06 2.08 2.00 2.00 5.3M
2021-10-07 2.02 2.06 2.00 2.04 3.0M
2021-10-06 2.02 2.02 1.99 2.02 0.7M
2021-10-05 2.00 2.02 1.97 2.02 1.4M
2021-10-04 1.99 2.02 1.99 2.02 0.6M
2021-10-01 2.02 2.02 1.97 2.00 0.9M
2021-09-30 2.02 2.02 1.97 2.02 2.0M
2021-09-29 1.99 2.02 1.97 2.02 1.0M
2021-09-28 2.00 2.00 1.97 2.00 1.1M
2021-09-27 2.06 2.06 1.96 2.02 2.2M
2021-09-23 2.06 2.06 1.98 2.04 2.8M
2021-09-22 2.04 2.06 2.00 2.04 1.6M
2021-09-21 2.08 2.10 1.98 2.06 1.7M
2021-09-20 2.12 2.12 2.04 2.08 1.6M
2021-09-17 2.10 2.10 2.04 2.10 1.1M
2021-09-16 2.12 2.12 2.04 2.10 1.0M
2021-09-15 2.02 2.10 2.00 2.08 2.0M
2021-09-14 2.10 2.10 2.00 2.02 2.1M
2021-09-13 2.14 2.14 2.06 2.08 1.6M
2021-09-10 2.04 2.08 2.04 2.08 1.4M
2021-09-09 2.04 2.10 2.02 2.04 3.1M
2021-09-08 2.06 2.06 1.99 2.04 2.4M
2021-09-07 2.18 2.20 1.97 2.02 8.7M
2021-09-06 2.20 2.20 2.14 2.16 4.7M
2021-09-03 2.14 2.24 2.12 2.16 11.6M
2021-09-02 2.14 2.18 2.10 2.10 13.3M
2021-09-01 1.95 2.12 1.95 2.12 11.6M
2021-08-31 1.99 2.02 1.94 1.96 3.3M
2021-08-30 2.02 2.04 1.98 1.98 8.1M
2021-08-27 1.80 2.04 1.80 2.02 20.4M
2021-08-26 1.82 1.83 1.79 1.81 1.0M
2021-08-25 1.84 1.84 1.78 1.82 1.0M
2021-08-24 1.79 1.84 1.77 1.83 1.1M
2021-08-23 1.77 1.78 1.74 1.76 0.6M
2021-08-20 1.77 1.77 1.73 1.75 0.6M
2021-08-19 1.75 1.79 1.71 1.78 1.2M
2021-08-18 1.68 1.77 1.68 1.73 1.3M
2021-08-17 1.71 1.72 1.68 1.68 0.8M
2021-08-16 1.82 1.82 1.41 1.73 4.3M
2021-08-13 1.84 1.88 1.82 1.84 2.2M
2021-08-11 1.90 1.91 1.84 1.84 2.4M
2021-08-10 1.88 1.94 1.88 1.90 1.1M
2021-08-09 1.85 1.91 1.84 1.88 1.7M
2021-08-06 1.89 1.91 1.85 1.88 1.4M
2021-08-05 1.92 1.93 1.88 1.89 1.5M
2021-08-04 1.96 1.97 1.92 1.92 3.1M
2021-08-03 1.86 1.96 1.86 1.93 6.0M
2021-08-02 1.84 1.87 1.80 1.86 3.7M
2021-07-30 2.00 2.02 1.86 1.86 10.2M
2021-07-29 2.26 2.26 2.00 2.00 15.5M
2021-07-27 2.22 2.28 2.20 2.24 4.4M
2021-07-23 2.30 2.30 2.20 2.22 4.0M
2021-07-22 2.26 2.32 2.26 2.26 8.8M
2021-07-21 2.22 2.30 2.20 2.24 5.6M
2021-07-20 2.30 2.34 2.20 2.22 7.1M
2021-07-19 2.36 2.44 2.26 2.32 15.6M
2021-07-16 2.26 2.48 2.24 2.32 31.9M
2021-07-15 2.40 2.42 2.20 2.24 17.4M
2021-07-14 2.10 2.52 2.08 2.38 113.2M
2021-07-13 1.94 2.06 1.93 2.06 4.9M
2021-07-12 1.99 1.99 1.89 1.94 2.6M
2021-07-09 1.80 1.88 1.80 1.85 2.5M
2021-07-08 1.90 1.93 1.81 1.82 3.2M
2021-07-07 2.02 2.04 1.93 1.94 2.1M
2021-07-06 2.00 2.06 1.97 2.02 3.6M
2021-07-05 1.90 1.99 1.85 1.98 2.7M
2021-07-02 2.04 2.12 1.90 1.93 13.1M
2021-07-01 1.87 1.95 1.86 1.95 3.7M
2021-06-30 1.84 1.87 1.82 1.85 1.5M
2021-06-29 1.75 1.84 1.75 1.81 1.3M
2021-06-28 1.74 1.80 1.74 1.76 1.1M
2021-06-25 1.75 1.81 1.75 1.80 1.8M
2021-06-24 1.81 1.85 1.73 1.75 4.2M
2021-06-23 1.86 1.88 1.81 1.83 3.6M
2021-06-22 1.98 2.00 1.86 1.86 6.1M
2021-06-21 1.99 2.00 1.94 1.96 4.8M
2021-06-18 1.96 2.16 1.95 2.04 19.8M
2021-06-17 1.94 2.00 1.93 1.95 7.5M
2021-06-16 1.93 1.98 1.89 1.94 8.5M
2021-06-15 1.91 1.95 1.86 1.88 7.5M
2021-06-14 1.83 1.96 1.83 1.90 11.1M
2021-06-11 1.74 1.81 1.74 1.81 3.0M
2021-06-10 1.74 1.75 1.72 1.73 1.3M
2021-06-09 1.77 1.79 1.74 1.75 1.5M
2021-06-08 1.80 1.82 1.74 1.77 2.5M
2021-06-07 1.78 1.83 1.74 1.76 7.8M
2021-06-04 1.73 1.79 1.69 1.74 3.4M
2021-06-02 1.74 1.78 1.64 1.72 7.2M
2021-06-01 1.64 1.74 1.63 1.70 4.7M
2021-05-31 1.65 1.66 1.62 1.64 1.4M
2021-05-28 1.67 1.67 1.64 1.65 0.7M
2021-05-27 1.68 1.70 1.64 1.66 1.3M
2021-05-25 1.68 1.71 1.65 1.67 3.2M
2021-05-24 1.67 1.69 1.63 1.64 2.4M
2021-05-21 1.66 1.70 1.64 1.68 3.0M
2021-05-20 1.61 1.81 1.59 1.64 18.2M
2021-05-19 1.55 1.59 1.55 1.58 0.9M
2021-05-18 1.55 1.58 1.55 1.56 0.6M
2021-05-17 1.53 1.56 1.50 1.53 0.8M
2021-05-14 1.56 1.57 1.50 1.55 1.7M
2021-05-13 1.55 1.61 1.37 1.52 2.9M
2021-05-12 1.62 1.63 1.55 1.55 2.3M
2021-05-11 1.65 1.66 1.59 1.62 3.7M
2021-05-10 1.73 1.73 1.66 1.66 5.4M
2021-05-07 1.60 1.69 1.60 1.66 7.7M
2021-05-06 1.59 1.61 1.57 1.59 1.4M
2021-05-05 1.57 1.69 1.54 1.60 6.5M
2021-04-30 1.51 1.55 1.51 1.53 1.1M
2021-04-29 1.54 1.54 1.51 1.51 0.8M
2021-04-28 1.54 1.57 1.51 1.52 1.8M
2021-04-27 1.43 1.56 1.43 1.53 4.5M
2021-04-26 1.43 1.48 1.43 1.44 1.1M
2021-04-23 1.51 1.51 1.45 1.45 2.1M
2021-04-22 1.60 1.73 1.52 1.52 15.5M
2021-04-21 1.47 1.61 1.44 1.53 8.5M
2021-04-20 1.40 1.48 1.39 1.46 2.9M
2021-04-19 1.36 1.39 1.33 1.38 0.9M
2021-04-16 1.35 1.37 1.33 1.35 0.7M
2021-04-12 1.42 1.44 1.33 1.35 1.5M
2021-04-09 1.41 1.46 1.41 1.42 1.2M
2021-04-08 1.41 1.45 1.40 1.40 1.2M
2021-04-07 1.49 1.49 1.43 1.43 1.6M
2021-04-05 1.58 1.58 1.48 1.50 2.6M
2021-04-02 1.59 1.61 1.54 1.55 2.5M
2021-04-01 1.45 1.68 1.44 1.59 13.0M
2021-03-31 1.48 1.48 1.44 1.44 0.6M
2021-03-30 1.48 1.49 1.44 1.45 2.2M
2021-03-29 1.40 1.48 1.36 1.45 4.8M
2021-03-26 1.34 1.42 1.31 1.38 1.8M
2021-03-25 1.36 1.37 1.33 1.34 1.4M
2021-03-24 1.27 1.35 1.25 1.33 1.7M
2021-03-23 1.27 1.27 1.25 1.26 0.8M
2021-03-22 1.27 1.28 1.23 1.26 0.4M
2021-03-19 1.25 1.28 1.22 1.26 0.9M
2021-03-18 1.22 1.24 1.22 1.24 0.2M
2021-03-17 1.22 1.25 1.21 1.22 0.5M
2021-03-16 1.21 1.23 1.20 1.21 0.6M
2021-03-15 1.27 1.27 1.20 1.22 0.9M
2021-03-12 1.25 1.26 1.21 1.25 0.3M
2021-03-11 1.20 1.25 1.20 1.21 0.7M
2021-03-10 1.20 1.20 1.18 1.19 0.3M
2021-03-09 1.20 1.20 1.14 1.20 0.6M
2021-03-08 1.15 1.21 1.15 1.19 1.1M
2021-03-05 1.14 1.14 1.13 1.13 0.2M
2021-03-04 1.12 1.15 1.09 1.14 0.3M
2021-03-03 1.12 1.14 1.12 1.13 0.3M
2021-03-02 1.18 1.18 1.13 1.13 0.8M
2021-03-01 1.13 1.21 1.13 1.15 1.7M
2021-02-25 1.12 1.21 1.09 1.13 8.2M
2021-02-24 1.00 1.00 0.99 1.00 0.3M
2021-02-23 0.99 1.01 0.99 1.00 0.2M
2021-02-22 1.01 1.01 0.99 1.00 0.5M
2021-02-19 1.02 1.04 1.02 1.02 0.2M
2021-02-18 1.05 1.05 1.04 1.04 0.1M
2021-02-17 1.04 1.05 1.01 1.03 1.2M
2021-02-16 1.05 1.06 1.04 1.05 0.4M
2021-02-15 1.08 1.08 1.05 1.06 0.3M
2021-02-11 1.15 1.15 1.06 1.07 0.8M
2021-02-10 1.03 1.10 1.02 1.07 1.3M
2021-02-09 1.03 1.03 1.01 1.01 0.3M
2021-02-08 1.02 1.02 1.01 1.02 0.5M
2021-02-05 0.98 1.00 0.98 1.00 0.8M
2021-02-04 0.97 0.98 0.97 0.98 0.2M
2021-02-03 0.98 0.98 0.97 0.97 0.1M
2021-02-02 0.98 0.98 0.98 0.98 0.0M
2021-02-01 0.97 0.98 0.96 0.98 0.1M
2021-01-29 0.98 0.99 0.96 0.98 0.1M
2021-01-28 0.96 0.98 0.96 0.97 0.0M
2021-01-27 0.96 0.98 0.95 0.98 0.7M
2021-01-26 0.96 0.97 0.96 0.96 0.1M
2021-01-25 0.96 0.97 0.96 0.97 0.0M
2021-01-22 0.98 0.98 0.96 0.96 0.3M
2021-01-21 0.97 0.99 0.97 0.97 0.3M
2021-01-20 0.98 0.99 0.97 0.97 0.2M
2021-01-19 0.99 1.00 0.97 0.98 0.7M
2021-01-18 1.00 1.00 0.98 0.99 0.4M
2021-01-15 1.01 1.02 1.00 1.00 0.0M
2021-01-14 1.00 1.01 1.00 1.01 0.0M
2021-01-13 1.00 1.02 1.00 1.01 0.1M
2021-01-12 1.00 1.01 1.00 1.00 0.1M
2021-01-11 1.01 1.01 0.99 1.00 0.0M
2021-01-08 0.99 1.01 0.99 1.01 0.3M
2021-01-07 0.97 1.00 0.97 0.99 0.3M
2021-01-06 0.99 1.00 0.98 0.98 0.1M
2021-01-05 1.00 1.00 0.99 0.99 0.0M
2021-01-04 0.99 1.02 0.98 1.00 0.1M