Asian Phytoceuticals Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.840 | 4.900 | 4.820 | 4.840 | 4.545 | 157,121 |
| 2024-04-26 | 4.940 | 5.000 | 4.860 | 5.000 | 4.686 | 391,851 |
| 2024-04-25 | 4.880 | 4.940 | 4.880 | 4.940 | 4.630 | 29,920 |
| 2024-04-24 | 4.940 | 4.940 | 4.880 | 4.920 | 4.611 | 18,900 |
| 2024-04-23 | 4.960 | 4.960 | 4.820 | 4.900 | 4.592 | 309,784 |
| 2024-04-22 | 4.820 | 4.940 | 4.820 | 4.940 | 4.630 | 91,041 |
| 2024-04-19 | 4.900 | 4.900 | 4.820 | 4.860 | 4.555 | 166,472 |
| 2024-04-18 | 4.900 | 4.920 | 4.880 | 4.900 | 4.592 | 56,803 |
| 2024-04-17 | 4.960 | 4.960 | 4.860 | 4.860 | 4.555 | 118,543 |
| 2024-04-11 | 4.960 | 4.960 | 4.900 | 4.960 | 4.648 | 22,900 |
| 2024-04-10 | 4.880 | 4.960 | 4.880 | 4.960 | 4.648 | 141,442 |
| 2024-04-09 | 4.940 | 4.940 | 4.880 | 4.920 | 4.611 | 325,900 |
| 2024-04-05 | 4.940 | 4.960 | 4.880 | 4.960 | 4.648 | 112,300 |
| 2024-04-04 | 4.940 | 4.960 | 4.860 | 4.960 | 4.648 | 115,111 |
| 2024-04-03 | 4.920 | 4.960 | 4.900 | 4.940 | 4.630 | 128,403 |
| 2024-04-02 | 4.940 | 4.960 | 4.900 | 4.920 | 4.611 | 148,921 |
| 2024-04-01 | 4.960 | 4.960 | 4.920 | 4.940 | 4.630 | 51,409 |
| 2024-03-29 | 4.960 | 4.960 | 4.920 | 4.960 | 4.648 | 124,000 |
| 2024-03-28 | 4.980 | 4.980 | 4.940 | 4.960 | 4.648 | 60,002 |
| 2024-03-27 | 4.960 | 4.980 | 4.940 | 4.960 | 4.648 | 51,109 |
| 2024-03-26 | 4.980 | 5.000 | 4.920 | 4.960 | 4.648 | 122,080 |
| 2024-03-25 | 5.050 | 5.050 | 4.960 | 4.980 | 4.667 | 52,102 |
| 2024-03-22 | 5.000 | 5.050 | 4.940 | 5.050 | 4.733 | 110,015 |
| 2024-03-21 | 4.960 | 5.000 | 4.940 | 5.000 | 4.686 | 285,771 |
| 2024-03-20 | 4.980 | 4.980 | 4.940 | 4.940 | 4.630 | 67,307 |
| 2024-03-19 | 5.000 | 5.000 | 4.920 | 4.960 | 4.648 | 365,389 |
| 2024-03-18 | 5.050 | 5.050 | 4.980 | 5.000 | 4.686 | 111,100 |
| 2024-03-15 | 5.050 | 5.050 | 4.960 | 5.050 | 4.733 | 29,500 |
| 2024-03-14 | 4.980 | 5.000 | 4.960 | 5.000 | 4.686 | 58,800 |
| 2024-03-13 | 4.960 | 4.980 | 4.920 | 4.980 | 4.667 | 59,973 |
| 2024-03-12 | 4.900 | 4.960 | 4.880 | 4.960 | 4.648 | 164,602 |
| 2024-03-11 | 4.900 | 5.050 | 4.860 | 4.900 | 4.592 | 318,219 |
| 2024-03-08 | 4.840 | 4.920 | 4.840 | 4.900 | 4.592 | 213,814 |
| 2024-03-07 | 4.880 | 4.900 | 4.820 | 4.820 | 4.517 | 126,141 |
| 2024-03-06 | 4.900 | 4.900 | 4.860 | 4.880 | 4.573 | 253,040 |
| 2024-03-05 | 4.920 | 4.940 | 4.840 | 4.900 | 4.592 | 306,771 |
| 2024-03-04 | 4.960 | 4.980 | 4.880 | 4.920 | 4.611 | 253,966 |
| 2024-03-01 | 4.980 | 5.000 | 4.940 | 4.960 | 4.648 | 196,810 |
| 2024-02-29 | 5.250 | 5.250 | 4.900 | 4.960 | 4.648 | 1,370,941 |
| 2024-02-28 | 5.300 | 5.400 | 5.200 | 5.400 | 5.061 | 80,805 |
| 2024-02-27 | 5.300 | 5.400 | 5.200 | 5.400 | 5.061 | 130,600 |
| 2024-02-23 | 5.350 | 5.400 | 5.250 | 5.350 | 5.014 | 62,104 |
| 2024-02-22 | 5.300 | 5.350 | 5.250 | 5.350 | 5.014 | 260,404 |
| 2024-02-21 | 5.300 | 5.350 | 5.250 | 5.250 | 4.920 | 52,304 |
| 2024-02-20 | 5.350 | 5.350 | 5.250 | 5.300 | 4.967 | 96,600 |
| 2024-02-19 | 5.300 | 5.400 | 5.100 | 5.350 | 5.014 | 213,608 |
| 2024-02-16 | 5.350 | 5.350 | 5.300 | 5.350 | 5.014 | 61,600 |
| 2024-02-15 | 5.250 | 5.350 | 5.250 | 5.350 | 5.014 | 75,680 |
| 2024-02-14 | 5.300 | 5.300 | 5.200 | 5.300 | 4.967 | 52,600 |
| 2024-02-13 | 5.300 | 5.300 | 5.250 | 5.300 | 4.967 | 63,900 |
| 2024-02-12 | 5.200 | 5.300 | 5.200 | 5.300 | 4.967 | 24,450 |
| 2024-02-09 | 5.200 | 5.250 | 5.200 | 5.250 | 4.920 | 38,700 |
| 2024-02-08 | 5.300 | 5.350 | 5.200 | 5.200 | 4.873 | 25,315 |
| 2024-02-07 | 5.300 | 5.400 | 5.250 | 5.350 | 5.014 | 22,360 |
| 2024-02-06 | 5.250 | 5.350 | 5.150 | 5.250 | 4.920 | 19,600 |
| 2024-02-05 | 5.250 | 5.300 | 5.200 | 5.250 | 4.920 | 36,300 |
| 2024-02-02 | 5.350 | 5.400 | 5.250 | 5.300 | 4.967 | 163,109 |
| 2024-02-01 | 5.350 | 5.400 | 5.250 | 5.400 | 5.061 | 60,385 |
| 2024-01-31 | 5.400 | 5.400 | 5.200 | 5.350 | 5.014 | 97,100 |
| 2024-01-30 | 5.350 | 5.350 | 5.300 | 5.350 | 5.014 | 9,700 |
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.