SET · AKP · stock
Akkhie Prakarn Public Company Limited (AKP) stock price history
Every SET trading session of Akkhie Prakarn Public Company Limited from Feb 7, 2013 to Sep 28, 2026: 3,322 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AKP adjusted close, 2013 to 2026
- THB 4.77
- All time high, 2013
- THB 0.8800
- 52 week high, THB 0.5261 low
- 3,322
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
AKP key facts
- Akkhie Prakarn Public Company Limited (AKP) closed at THB 0.7500 on Sep 28, 2026 on SET.
- AKP's all time high close is THB 4.77, set on Feb 8, 2013; its all time low close is THB 0.5064 on Feb 10, 2025.
- AKP's 52 week range is THB 0.5261 to THB 0.8800.
- AKP returned +21.0% over the year to Sep 28, 2026 and -56.4% over five years.
- Over ten years AKP returned -62%, -9.3% a year compounded.
- AKP's deepest drawdown was -89.4% from Feb 8, 2013 to Feb 10, 2025.
- DataCedar holds 3,322 daily sessions of AKP history from Feb 7, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AKP price chart, 2013 to 2026
AKP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | +7.1% |
| 6 months | +21.0% |
| Year to date | +33.1% |
| 1 year | +21.0% |
| 3 years | -29.6% |
| 5 years | -56.4% |
| 10 years | -62.2% |
| Since Feb 7, 2013 | -81.5% |
| Compound annual growth, 13.6 years | -11.6% |
AKP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.77 on Feb 8, 2013
- All time low close
- THB 0.5064 on Feb 10, 2025
- 52 week high
- THB 0.8800 on Aug 25, 2026
- 52 week low
- THB 0.5261 on Nov 24, 2025
- Deepest drawdown
- -89.4% from Feb 8, 2013 to Feb 10, 2025, not yet recovered
- Best single session
- +30.2% on Sep 12, 2024
- Worst single session
- -20.6% on Feb 11, 2013
- Volatility, 1 year annualised
- 34.2%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2021, +115%
- Worst calendar year
- 2023, -47%
AKP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Feb 7, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.5543 | THB 0.8800 | THB 0.5355 | THB 0.7500 | +33.1% | 253.6M | 186 |
| 2025 | THB 0.5597 | THB 0.7328 | THB 0.4791 | THB 0.5637 | +0.7% | 229.8M | 242 |
| 2024 | THB 0.9594 | THB 1.15 | THB 0.5064 | THB 0.5597 | -41.7% | 362.5M | 243 |
| 2023 | THB 1.82 | THB 2.31 | THB 0.8706 | THB 0.9594 | -47.2% | 438M | 243 |
| 2022 | THB 1.84 | THB 3.94 | THB 1.48 | THB 1.82 | -0.3% | 1.8B | 241 |
| 2021 | THB 0.8388 | THB 2.37 | THB 0.8049 | THB 1.82 | +115.1% | 1.4B | 241 |
| 2020 | THB 0.8654 | THB 0.9828 | THB 0.4572 | THB 0.8472 | -1.2% | 146.2M | 243 |
| 2019 | THB 1.56 | THB 1.60 | THB 0.8001 | THB 0.8573 | -44.9% | 167.8M | 244 |
| 2018 | THB 1.61 | THB 1.68 | THB 1.24 | THB 1.56 | -2.2% | 73.2M | 245 |
| 2017 | THB 1.77 | THB 2.21 | THB 1.55 | THB 1.59 | -9.1% | 292.8M | 242 |
| 2016 | THB 1.65 | THB 2.53 | THB 1.53 | THB 1.75 | +4.2% | 511.2M | 244 |
| 2015 | THB 2.49 | THB 3.85 | THB 1.60 | THB 1.68 | -31.8% | 1.6B | 244 |
| 2014 | THB 1.21 | THB 2.98 | THB 1.07 | THB 2.47 | +107.9% | 1.3B | 245 |
| 2013 | THB 3.96 | THB 5.21 | THB 1.04 | THB 1.19 | n/a | 1.4B | 219 |
AKP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.7500 | -2.6% |
| August 2026 | THB 0.7700 | +11.6% |
| July 2026 | THB 0.6900 | -1.4% |
| June 2026 | THB 0.7000 | -4.1% |
| May 2026 | THB 0.7300 | +2.2% |
| April 2026 | THB 0.7140 | +11.8% |
| March 2026 | THB 0.6388 | -6.8% |
| February 2026 | THB 0.6858 | +9.0% |
| January 2026 | THB 0.6294 | +11.7% |
| December 2025 | THB 0.5637 | -1.6% |
| November 2025 | THB 0.5731 | -3.2% |
| October 2025 | THB 0.5919 | -4.5% |
About the AKP data
Daily bars. 3,322 sessions from Feb 7, 2013 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 7, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AKP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- AJ A.J. Plast Public Company Limited
- AJ-R A.J. Plast Public Company Limited
- AJA AJ Advance Technology Public Company Limited
- AJA-R AJ Advance Technology Public Company Limited
- AKP-R Akkhie Prakarn Public Company Limited
- AKR Ekarat Engineering Public Company Limited
- AKR-R Ekarat Engineering Public Company Limited
- ALLA Alla Public Company Limited
Common questions
AKP share price history
