Akkhie Prakarn

AKPm
🏛️ thailand →
0.67
Last Update: 2025-09-29
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
2022-12-30 2.06 2.16 2.06 2.08 1.2M
2022-12-29 2.10 2.10 2.08 2.08 0.4M
2022-12-28 2.12 2.12 2.06 2.08 0.4M
2022-12-27 2.04 2.12 2.04 2.12 1.5M
2022-12-26 2.04 2.08 2.02 2.04 0.9M
2022-12-23 2.12 2.14 2.02 2.04 3.8M
2022-12-22 2.16 2.18 2.14 2.14 0.9M
2022-12-21 2.12 2.24 2.12 2.16 2.5M
2022-12-20 2.18 2.18 2.10 2.16 2.9M
2022-12-19 2.06 2.18 2.04 2.18 3.6M
2022-12-16 2.10 2.10 2.04 2.06 4.7M
2022-12-15 2.26 2.26 2.12 2.14 4.4M
2022-12-14 2.28 2.28 2.18 2.20 7.7M
2022-12-13 2.14 2.26 2.10 2.26 10.7M
2022-12-09 2.02 2.14 2.00 2.10 7.5M
2022-12-08 2.02 2.04 1.98 2.02 8.8M
2022-12-07 1.93 2.04 1.91 2.04 13.1M
2022-12-06 1.88 1.96 1.87 1.93 7.2M
2022-12-02 1.91 1.93 1.87 1.87 3.6M
2022-12-01 1.88 1.90 1.85 1.89 1.4M
2022-11-30 1.90 1.90 1.87 1.87 1.4M
2022-11-29 1.91 1.93 1.88 1.89 3.1M
2022-11-28 1.88 1.92 1.86 1.89 3.3M
2022-11-25 1.88 1.91 1.87 1.87 5.7M
2022-11-24 1.83 1.92 1.83 1.86 2.6M
2022-11-23 1.81 1.86 1.78 1.83 1.4M
2022-11-22 1.75 1.79 1.74 1.78 1.2M
2022-11-21 1.75 1.75 1.73 1.74 0.2M
2022-11-18 1.76 1.78 1.74 1.75 0.4M
2022-11-17 1.77 1.79 1.76 1.76 0.3M
2022-11-16 1.79 1.79 1.74 1.78 0.7M
2022-11-15 1.77 1.80 1.74 1.78 1.0M
2022-11-14 1.79 1.80 1.77 1.77 1.2M
2022-11-11 1.87 1.95 1.79 1.79 12.8M
2022-11-10 1.73 1.79 1.73 1.77 2.1M
2022-11-09 1.76 1.76 1.72 1.72 0.7M
2022-11-08 1.75 1.75 1.74 1.74 0.2M
2022-11-07 1.75 1.77 1.74 1.76 0.3M
2022-11-04 1.76 1.77 1.74 1.75 0.4M
2022-11-03 1.74 1.76 1.73 1.75 0.5M
2022-11-02 1.76 1.77 1.73 1.74 4.9M
2022-11-01 1.75 1.81 1.74 1.76 0.8M
2022-10-31 1.76 1.78 1.74 1.75 0.5M
2022-10-28 1.79 1.81 1.75 1.76 0.5M
2022-10-27 1.77 1.81 1.77 1.79 0.3M
2022-10-26 1.80 1.82 1.76 1.78 0.7M
2022-10-25 1.80 1.82 1.79 1.80 0.5M
2022-10-21 1.79 1.86 1.79 1.79 1.9M
2022-10-20 1.79 1.83 1.78 1.78 0.7M
2022-10-19 1.87 1.91 1.78 1.78 5.4M
2022-10-18 1.79 1.97 1.75 1.85 19.5M
2022-10-17 1.73 1.78 1.71 1.76 5.9M
2022-10-12 1.71 1.76 1.71 1.72 0.2M
2022-10-11 1.71 1.78 1.70 1.71 0.6M
2022-10-10 1.75 1.76 1.72 1.72 0.4M
2022-10-07 1.78 1.81 1.74 1.75 0.6M
2022-10-06 1.81 1.82 1.77 1.78 0.7M
2022-10-05 1.89 1.95 1.76 1.78 10.4M
2022-10-04 1.74 1.99 1.74 1.89 20.7M
2022-10-03 1.78 1.78 1.72 1.72 0.2M
2022-09-30 1.74 1.77 1.74 1.76 0.1M
2022-09-29 1.76 1.79 1.74 1.74 0.2M
2022-09-28 1.81 1.81 1.74 1.76 0.4M
2022-09-27 1.86 1.87 1.79 1.80 0.6M
2022-09-26 1.93 1.93 1.86 1.87 1.3M
2022-09-23 1.94 1.97 1.92 1.94 2.4M
2022-09-22 1.89 1.99 1.86 1.94 2.7M
2022-09-21 1.85 1.90 1.85 1.87 0.7M
2022-09-20 1.82 1.87 1.81 1.86 0.9M
2022-09-19 1.88 1.89 1.81 1.81 2.3M
2022-09-16 1.97 1.97 1.88 1.89 1.2M
2022-09-15 1.99 1.99 1.96 1.96 0.5M
2022-09-14 1.95 1.99 1.95 1.99 1.2M
2022-09-13 2.00 2.06 1.98 1.99 3.1M
2022-09-12 1.96 2.04 1.96 2.02 5.0M
2022-09-09 1.84 1.94 1.84 1.94 3.6M
2022-09-08 1.80 1.86 1.80 1.85 1.7M
2022-09-07 1.75 1.80 1.75 1.80 1.7M
2022-09-06 1.72 1.76 1.72 1.76 1.5M
2022-09-05 1.76 1.77 1.69 1.73 2.8M
2022-09-02 1.83 1.84 1.77 1.78 0.6M
2022-09-01 1.89 1.90 1.82 1.83 0.9M
2022-08-31 1.94 1.97 1.89 1.89 0.7M
2022-08-30 1.96 1.97 1.94 1.94 0.7M
2022-08-29 1.93 1.97 1.91 1.96 0.8M
2022-08-26 1.93 1.95 1.93 1.93 0.1M
2022-08-25 1.93 1.94 1.92 1.93 0.2M
2022-08-24 1.96 1.96 1.91 1.91 0.7M
2022-08-23 1.96 1.96 1.94 1.96 0.5M
2022-08-22 2.02 2.02 1.95 1.96 3.5M
2022-08-19 1.99 2.02 1.95 1.99 2.0M
2022-08-18 2.00 2.00 1.97 1.99 1.1M
2022-08-17 1.99 2.00 1.98 2.00 0.3M
2022-08-16 2.02 2.02 1.97 1.98 1.1M
2022-08-15 1.94 2.02 1.94 2.02 3.3M
2022-08-11 2.08 2.08 1.92 1.94 2.5M
2022-08-10 2.16 2.16 2.04 2.08 3.5M
2022-08-09 2.14 2.16 2.12 2.16 0.1M
2022-08-08 2.12 2.16 2.12 2.14 0.2M
2022-08-05 2.16 2.16 2.12 2.12 0.2M
2022-08-04 2.14 2.16 2.10 2.10 1.0M
2022-08-03 2.16 2.16 2.08 2.12 0.1M
2022-08-02 2.18 2.18 2.10 2.10 0.4M
2022-08-01 2.18 2.20 2.14 2.14 0.5M
2022-07-27 2.14 2.22 2.14 2.16 0.8M
2022-07-26 2.12 2.18 2.10 2.14 0.6M
2022-07-25 2.06 2.14 2.04 2.12 0.8M
2022-07-22 2.08 2.10 2.04 2.10 0.3M
2022-07-21 2.08 2.10 2.04 2.06 0.5M
2022-07-20 2.08 2.12 2.06 2.08 0.3M
2022-07-19 2.14 2.16 2.06 2.08 0.5M
2022-07-18 2.06 2.12 2.06 2.10 0.4M
2022-07-15 2.14 2.18 2.04 2.08 2.0M
2022-07-14 2.12 2.24 2.08 2.14 3.1M
2022-07-12 2.16 2.20 2.14 2.14 0.6M
2022-07-11 2.18 2.20 2.14 2.18 0.4M
2022-07-08 2.24 2.24 2.18 2.18 0.4M
2022-07-07 2.16 2.28 2.16 2.24 1.8M
2022-07-06 2.14 2.20 2.10 2.16 1.0M
2022-07-05 2.30 2.30 2.14 2.14 2.2M
2022-07-04 2.30 2.36 2.26 2.30 1.9M
2022-07-01 2.30 2.34 2.26 2.30 0.5M
2022-06-30 2.44 2.44 2.30 2.32 2.6M
2022-06-29 2.48 2.48 2.42 2.44 1.1M
2022-06-28 2.44 2.52 2.44 2.48 2.1M
2022-06-27 2.40 2.50 2.40 2.44 7.2M
2022-06-24 2.46 2.48 2.38 2.40 2.7M
2022-06-23 2.54 2.78 2.44 2.44 26.3M
2022-06-22 2.46 2.52 2.38 2.48 2.6M
2022-06-21 2.34 2.54 2.34 2.48 2.9M
2022-06-20 2.46 2.46 2.32 2.34 3.1M
2022-06-17 2.46 2.50 2.40 2.46 1.6M
2022-06-16 2.66 2.72 2.46 2.46 8.7M
2022-06-15 2.68 2.70 2.62 2.62 1.0M
2022-06-14 2.60 2.76 2.56 2.66 9.5M
2022-06-13 2.82 2.82 2.64 2.64 9.7M
2022-06-10 2.88 2.92 2.86 2.90 0.8M
2022-06-09 2.96 2.96 2.88 2.88 2.9M
2022-06-08 2.94 2.98 2.94 2.96 1.3M
2022-06-07 2.90 3.00 2.88 2.94 5.2M
2022-06-06 2.86 2.92 2.82 2.88 1.0M
2022-06-02 2.88 2.94 2.84 2.86 2.7M
2022-06-01 2.96 2.96 2.90 2.92 1.6M
2022-05-31 2.94 3.00 2.90 2.96 2.1M
2022-05-30 2.92 2.98 2.90 2.92 0.6M
2022-05-27 3.00 3.02 2.88 2.92 2.7M
2022-05-26 3.02 3.08 2.98 3.00 4.3M
2022-05-25 3.02 3.08 2.98 3.00 5.4M
2022-05-24 2.94 3.10 2.94 3.02 14.0M
2022-05-23 2.94 3.06 2.94 2.94 7.7M
2022-05-20 2.84 3.02 2.84 2.96 9.8M
2022-05-19 2.84 2.92 2.82 2.82 0.9M
2022-05-18 3.02 3.02 2.88 2.90 0.9M
2022-05-17 2.78 2.96 2.70 2.94 5.7M
2022-05-13 2.84 2.92 2.80 2.80 1.9M
2022-05-12 2.96 2.96 2.80 2.82 2.6M
2022-05-11 3.12 3.16 2.96 2.96 2.8M
2022-05-10 2.90 3.10 2.88 3.10 9.5M
2022-05-09 3.16 3.20 2.90 2.92 6.4M
2022-05-06 3.14 3.28 3.12 3.20 2.0M
2022-05-05 3.18 3.30 3.18 3.20 3.0M
2022-05-03 3.42 3.44 3.20 3.20 4.4M
2022-04-29 3.48 3.56 3.44 3.44 2.5M
2022-04-28 3.50 3.52 3.42 3.48 2.5M
2022-04-27 3.56 3.56 3.36 3.46 8.6M
2022-04-26 3.78 3.84 3.56 3.58 9.2M
2022-04-25 3.86 3.86 3.74 3.78 9.5M
2022-04-22 3.92 3.94 3.86 3.90 10.5M
2022-04-21 3.84 4.14 3.84 3.96 128.5M
2022-04-20 3.78 3.90 3.74 3.80 10.8M
2022-04-19 3.84 3.96 3.74 3.74 12.7M
2022-04-18 3.76 3.88 3.66 3.84 7.9M
2022-04-12 3.60 3.74 3.54 3.66 5.9M
2022-04-11 3.76 4.16 3.60 3.60 36.7M
2022-04-08 3.74 3.86 3.70 3.76 12.8M
2022-04-07 3.76 3.82 3.60 3.74 13.1M
2022-04-05 3.90 4.26 3.72 3.72 53.9M
2022-04-04 3.50 4.58 3.48 3.98 209.6M
2022-04-01 3.12 3.64 3.06 3.54 108.8M
2022-03-31 2.80 2.96 2.76 2.90 24.4M
2022-03-30 2.76 2.80 2.70 2.76 5.1M
2022-03-29 2.66 2.78 2.66 2.76 5.2M
2022-03-28 2.62 2.70 2.62 2.66 1.6M
2022-03-25 2.68 2.70 2.60 2.60 3.5M
2022-03-24 2.70 2.74 2.66 2.68 2.3M
2022-03-23 2.78 2.80 2.68 2.72 4.2M
2022-03-22 2.80 2.84 2.76 2.78 3.5M
2022-03-21 2.80 2.92 2.76 2.76 8.8M
2022-03-18 2.84 2.86 2.78 2.80 5.7M
2022-03-17 2.80 2.88 2.76 2.82 5.6M
2022-03-16 2.72 2.78 2.70 2.76 4.2M
2022-03-15 2.92 2.92 2.68 2.68 8.4M
2022-03-14 2.78 2.98 2.78 2.92 12.9M
2022-03-11 2.62 2.78 2.56 2.78 9.4M
2022-03-10 2.74 2.74 2.62 2.62 3.1M
2022-03-09 2.60 2.74 2.54 2.70 7.5M
2022-03-08 2.62 2.70 2.46 2.62 8.6M
2022-03-07 2.82 2.88 2.56 2.64 11.7M
2022-03-04 2.96 3.04 2.80 2.90 12.7M
2022-03-03 3.00 3.12 2.94 2.98 14.8M
2022-03-02 3.06 3.10 2.86 2.98 25.7M
2022-03-01 2.82 3.16 2.80 3.12 66.8M
2022-02-28 2.64 2.84 2.52 2.84 76.6M
2022-02-25 2.36 2.70 2.36 2.66 18.5M
2022-02-24 2.48 2.48 2.34 2.38 1.9M
2022-02-23 2.42 2.50 2.40 2.44 1.8M
2022-02-22 2.34 2.42 2.30 2.42 1.8M
2022-02-21 2.42 2.44 2.36 2.38 1.7M
2022-02-18 2.50 2.56 2.42 2.42 3.8M
2022-02-17 2.42 2.52 2.42 2.50 2.9M
2022-02-15 2.42 2.48 2.40 2.40 1.8M
2022-02-14 2.44 2.46 2.32 2.40 5.0M
2022-02-11 2.46 2.58 2.44 2.46 10.7M
2022-02-10 2.54 2.60 2.46 2.48 15.9M
2022-02-09 2.40 2.66 2.38 2.52 24.9M
2022-02-08 2.38 2.44 2.36 2.38 1.2M
2022-02-07 2.38 2.40 2.34 2.36 1.0M
2022-02-04 2.40 2.40 2.34 2.36 1.0M
2022-02-03 2.40 2.48 2.36 2.36 2.0M
2022-02-02 2.34 2.44 2.34 2.44 1.6M
2022-02-01 2.38 2.38 2.30 2.38 1.8M
2022-01-31 2.20 2.36 2.20 2.34 3.0M
2022-01-28 2.20 2.28 2.20 2.22 1.2M
2022-01-27 2.30 2.30 2.16 2.22 2.9M
2022-01-26 2.30 2.36 2.28 2.30 1.9M
2022-01-25 2.30 2.36 2.24 2.30 6.6M
2022-01-24 2.48 2.52 2.38 2.38 4.4M
2022-01-21 2.50 2.56 2.42 2.54 8.6M
2022-01-20 2.72 2.76 2.48 2.50 32.6M
2022-01-19 2.48 2.84 2.40 2.84 69.7M
2022-01-18 2.54 2.54 2.46 2.46 3.3M
2022-01-17 2.56 2.58 2.44 2.54 10.6M
2022-01-14 2.52 2.62 2.50 2.56 19.0M
2022-01-13 2.50 2.56 2.40 2.56 13.8M
2022-01-12 2.46 2.52 2.44 2.46 5.5M
2022-01-11 2.46 2.52 2.34 2.46 19.5M
2022-01-10 2.22 2.44 2.22 2.44 17.4M
2022-01-07 2.16 2.22 2.16 2.18 1.0M
2022-01-06 2.16 2.18 2.12 2.16 1.8M
2022-01-05 2.24 2.24 2.16 2.16 1.5M
2022-01-04 2.14 2.22 2.14 2.22 2.5M