Asian Phytoceuticals Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.520	2.540	2.480	2.540	2.540	130,847
2026-10-19	2.500	2.540	2.480	2.540	2.540	85,016
2026-10-15	2.500	2.520	2.440	2.520	2.520	295,110
2026-10-14	2.500	2.520	2.480	2.520	2.520	70,919
2026-10-12	2.500	2.520	2.440	2.520	2.520	200,639
2026-10-09	2.480	2.520	2.480	2.520	2.520	30,308
2026-10-08	2.480	2.520	2.460	2.520	2.520	76,206
2026-10-07	2.460	2.500	2.460	2.480	2.480	28,502
2026-10-06	2.500	2.520	2.480	2.500	2.500	98,918
2026-10-05	2.500	2.520	2.480	2.500	2.500	253,607
2026-10-02	2.480	2.520	2.480	2.520	2.520	126,500
2026-10-01	2.480	2.520	2.480	2.520	2.520	65,702
2026-09-30	2.500	2.520	2.480	2.520	2.520	99,000
2026-09-29	2.480	2.520	2.480	2.520	2.520	30,100
2026-09-28	2.500	2.520	2.480	2.520	2.520	30,000
2026-09-25	2.480	2.520	2.460	2.520	2.520	156,820
2026-09-24	2.520	2.520	2.500	2.520	2.520	75,087
2026-09-23	2.500	2.540	2.500	2.520	2.520	10,810
2026-09-22	2.520	2.540	2.520	2.540	2.540	18,043
2026-09-21	2.500	2.540	2.500	2.540	2.540	11,200
2026-09-18	2.480	2.540	2.480	2.540	2.540	31,900
2026-09-17	2.520	2.520	2.480	2.520	2.520	55,730
2026-09-16	2.540	2.560	2.500	2.520	2.520	14,502
2026-09-15	2.520	2.540	2.500	2.540	2.540	16,705
2026-09-14	2.540	2.540	2.520	2.540	2.540	8,805
2026-09-11	2.520	2.560	2.500	2.540	2.540	39,600
2026-09-10	2.520	2.560	2.520	2.540	2.540	36,304
2026-09-09	2.520	2.540	2.500	2.540	2.540	38,217
2026-09-08	2.520	2.540	2.500	2.520	2.520	100,931
2026-09-07	2.540	2.580	2.500	2.540	2.540	21,242
2026-09-04	2.580	2.580	2.500	2.520	2.520	53,142
2026-09-03	2.520	2.580	2.520	2.580	2.580	10,401
2026-09-02	2.540	2.560	2.520	2.540	2.540	43,616
2026-09-01	2.580	2.580	2.560	2.580	2.580	2,918
2026-08-31	2.540	2.580	2.540	2.580	2.580	8,408
2026-08-28	2.500	2.580	2.500	2.580	2.580	43,601
2026-08-27	2.520	2.540	2.500	2.540	2.540	5,605
2026-08-26	2.520	2.540	2.500	2.540	2.540	21,785
2026-08-25	2.520	2.520	2.480	2.520	2.520	97,114
2026-08-24	2.540	2.580	2.520	2.520	2.520	13,100
2026-08-21	2.560	2.580	2.520	2.560	2.560	54,119
2026-08-20	2.560	2.580	2.560	2.580	2.580	3,602
2026-08-19	2.580	2.580	2.560	2.580	2.580	512
2026-08-18	2.560	2.580	2.500	2.580	2.580	172,129
2026-08-17	2.600	2.600	2.600	2.600	2.600	1,103
2026-08-14	2.580	2.600	2.540	2.600	2.600	12,501
2026-08-13	2.580	2.600	2.580	2.600	2.600	3,613
2026-08-11	2.560	2.620	2.520	2.600	2.600	156,403
2026-08-10	2.540	2.560	2.540	2.560	2.560	5,011
2026-08-07	2.560	2.580	2.540	2.560	2.560	39,905
2026-08-06	2.600	2.620	2.520	2.560	2.560	249,833
2026-08-05	2.600	2.620	2.580	2.620	2.620	3,200
2026-08-04	2.640	2.640	2.540	2.620	2.620	88,107
2026-08-03	2.620	2.620	2.580	2.620	2.620	101,106
2026-07-31	2.640	2.640	2.620	2.620	2.620	21,100
2026-07-30	2.640	2.680	2.580	2.680	2.680	163,101
2026-07-27	2.700	2.740	2.620	2.680	2.680	453,210
2026-07-24	2.700	2.720	2.680	2.700	2.700	109,600
2026-07-23	2.720	2.720	2.660	2.700	2.700	80,605
2026-07-22	2.700	2.720	2.680	2.720	2.720	55,300

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.0910 THB
2025-04-28	0.0920 THB
2024-04-29	0.0104 THB
2023-05-03	0.1550 THB
2022-04-26	0.1234 THB
2021-04-26	0.1200 THB
2020-04-27	0.0950 THB
2019-04-25	0.1549 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.