Asian Phytoceuticals Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6.100 | 6.400 | 6.050 | 6.400 | 6.010 | 790,132 |
| 2024-07-26 | 6.050 | 6.100 | 5.900 | 6.050 | 5.682 | 501,765 |
| 2024-07-25 | 6.400 | 6.400 | 5.900 | 6.000 | 5.635 | 1,453,358 |
| 2024-07-24 | 6.450 | 6.700 | 6.300 | 6.400 | 6.010 | 823,242 |
| 2024-07-23 | 7.050 | 7.200 | 6.400 | 6.450 | 6.057 | 1,190,608 |
| 2024-07-19 | 7.200 | 7.250 | 7.000 | 7.050 | 6.621 | 230,353 |
| 2024-07-18 | 7.400 | 7.450 | 6.950 | 7.150 | 6.715 | 1,776,347 |
| 2024-07-17 | 7.500 | 7.600 | 7.250 | 7.350 | 6.902 | 605,088 |
| 2024-07-16 | 7.500 | 7.650 | 7.200 | 7.350 | 6.902 | 1,189,261 |
| 2024-07-15 | 7.650 | 7.750 | 7.500 | 7.500 | 7.043 | 425,619 |
| 2024-07-12 | 7.550 | 7.800 | 7.550 | 7.600 | 7.137 | 548,703 |
| 2024-07-11 | 7.600 | 7.700 | 7.550 | 7.550 | 7.090 | 156,932 |
| 2024-07-10 | 7.700 | 7.850 | 7.450 | 7.550 | 7.090 | 1,269,745 |
| 2024-07-09 | 7.750 | 7.950 | 7.700 | 7.700 | 7.231 | 422,320 |
| 2024-07-08 | 7.900 | 8.050 | 7.750 | 7.750 | 7.278 | 522,785 |
| 2024-07-05 | 7.550 | 8.000 | 7.550 | 7.900 | 7.419 | 1,401,758 |
| 2024-07-04 | 7.500 | 7.800 | 7.500 | 7.550 | 7.090 | 628,417 |
| 2024-07-03 | 7.600 | 7.700 | 7.400 | 7.450 | 6.996 | 913,131 |
| 2024-07-02 | 7.850 | 7.950 | 7.600 | 7.650 | 7.184 | 1,308,504 |
| 2024-07-01 | 7.650 | 7.900 | 7.650 | 7.800 | 7.325 | 961,904 |
| 2024-06-28 | 7.950 | 8.050 | 7.600 | 7.600 | 7.137 | 1,152,103 |
| 2024-06-27 | 8.000 | 8.200 | 7.800 | 7.950 | 7.466 | 2,588,708 |
| 2024-06-26 | 8.100 | 8.200 | 7.800 | 8.000 | 7.513 | 1,387,233 |
| 2024-06-25 | 8.000 | 8.350 | 7.800 | 8.100 | 7.607 | 4,255,907 |
| 2024-06-24 | 7.150 | 8.000 | 7.100 | 7.850 | 7.372 | 6,096,087 |
| 2024-06-21 | 7.100 | 7.200 | 6.850 | 7.050 | 6.621 | 1,899,074 |
| 2024-06-20 | 6.700 | 7.400 | 6.700 | 7.000 | 6.574 | 6,139,338 |
| 2024-06-19 | 6.750 | 6.750 | 6.450 | 6.650 | 6.245 | 1,775,451 |
| 2024-06-18 | 6.300 | 6.750 | 6.150 | 6.650 | 6.245 | 3,049,186 |
| 2024-06-17 | 6.550 | 6.750 | 6.250 | 6.350 | 5.963 | 1,127,994 |
| 2024-06-14 | 6.800 | 6.850 | 6.300 | 6.550 | 6.151 | 1,453,267 |
| 2024-06-13 | 6.900 | 7.000 | 6.700 | 6.800 | 6.386 | 1,335,303 |
| 2024-06-12 | 6.950 | 7.000 | 6.850 | 6.900 | 6.480 | 564,843 |
| 2024-06-11 | 7.000 | 7.050 | 6.750 | 6.900 | 6.480 | 1,201,899 |
| 2024-06-10 | 7.200 | 7.250 | 6.900 | 7.050 | 6.621 | 1,561,017 |
| 2024-06-07 | 7.150 | 7.300 | 7.050 | 7.150 | 6.715 | 2,338,638 |
| 2024-06-06 | 7.000 | 7.250 | 6.750 | 7.050 | 6.621 | 2,624,589 |
| 2024-06-05 | 6.400 | 7.150 | 6.400 | 7.150 | 6.715 | 5,535,497 |
| 2024-06-04 | 6.500 | 6.500 | 6.350 | 6.450 | 6.057 | 762,783 |
| 2024-05-31 | 6.100 | 6.500 | 6.000 | 6.450 | 6.057 | 1,984,213 |
| 2024-05-30 | 6.250 | 6.250 | 6.100 | 6.200 | 5.822 | 863,753 |
| 2024-05-29 | 5.850 | 6.200 | 5.700 | 6.150 | 5.775 | 1,529,661 |
| 2024-05-28 | 5.750 | 5.950 | 5.750 | 5.800 | 5.447 | 1,086,730 |
| 2024-05-27 | 5.600 | 5.800 | 5.550 | 5.700 | 5.353 | 704,169 |
| 2024-05-24 | 5.450 | 5.650 | 5.450 | 5.600 | 5.259 | 678,040 |
| 2024-05-23 | 5.450 | 5.550 | 5.450 | 5.500 | 5.165 | 496,230 |
| 2024-05-21 | 5.350 | 5.500 | 5.300 | 5.400 | 5.071 | 501,646 |
| 2024-05-20 | 5.400 | 5.400 | 5.250 | 5.350 | 5.024 | 1,319,406 |
| 2024-05-17 | 5.350 | 5.400 | 5.300 | 5.350 | 5.024 | 441,216 |
| 2024-05-16 | 5.300 | 5.400 | 5.300 | 5.350 | 5.024 | 455,612 |
| 2024-05-15 | 4.920 | 5.350 | 4.860 | 5.350 | 5.024 | 3,854,926 |
| 2024-05-14 | 4.860 | 4.880 | 4.820 | 4.880 | 4.583 | 83,601 |
| 2024-05-13 | 4.880 | 4.880 | 4.840 | 4.880 | 4.583 | 103,003 |
| 2024-05-10 | 4.860 | 4.900 | 4.820 | 4.900 | 4.602 | 58,730 |
| 2024-05-09 | 4.880 | 4.900 | 4.820 | 4.840 | 4.545 | 191,500 |
| 2024-05-08 | 4.900 | 4.900 | 4.840 | 4.860 | 4.564 | 89,748 |
| 2024-05-07 | 4.900 | 4.900 | 4.880 | 4.900 | 4.602 | 26,801 |
| 2024-05-03 | 4.900 | 4.900 | 4.860 | 4.900 | 4.602 | 37,828 |
| 2024-05-02 | 4.880 | 4.880 | 4.860 | 4.880 | 4.583 | 22,000 |
| 2024-04-30 | 4.840 | 4.900 | 4.840 | 4.860 | 4.564 | 42,502 |
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.