Asian Phytoceuticals Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5.300 | 5.350 | 5.250 | 5.350 | 5.014 | 15,497 |
| 2024-01-26 | 5.250 | 5.300 | 5.250 | 5.300 | 4.967 | 800 |
| 2024-01-25 | 5.250 | 5.300 | 5.250 | 5.250 | 4.920 | 13,802 |
| 2024-01-24 | 5.200 | 5.300 | 5.200 | 5.200 | 4.873 | 84,902 |
| 2024-01-23 | 5.300 | 5.300 | 5.200 | 5.200 | 4.873 | 58,200 |
| 2024-01-22 | 5.250 | 5.350 | 5.250 | 5.250 | 4.920 | 24,205 |
| 2024-01-19 | 5.300 | 5.300 | 5.150 | 5.250 | 4.920 | 150,153 |
| 2024-01-18 | 5.300 | 5.300 | 5.200 | 5.250 | 4.920 | 103,300 |
| 2024-01-17 | 5.500 | 5.500 | 5.200 | 5.200 | 4.873 | 194,265 |
| 2024-01-16 | 5.600 | 5.600 | 5.450 | 5.450 | 5.107 | 150,703 |
| 2024-01-15 | 5.600 | 5.600 | 5.500 | 5.600 | 5.248 | 74,841 |
| 2024-01-12 | 5.450 | 5.650 | 5.450 | 5.600 | 5.248 | 213,928 |
| 2024-01-11 | 5.450 | 5.450 | 5.350 | 5.400 | 5.061 | 33,434 |
| 2024-01-10 | 5.450 | 5.500 | 5.350 | 5.450 | 5.107 | 124,002 |
| 2024-01-09 | 5.450 | 5.450 | 5.350 | 5.350 | 5.014 | 43,602 |
| 2024-01-08 | 5.600 | 5.600 | 5.400 | 5.450 | 5.107 | 85,710 |
| 2024-01-05 | 5.450 | 5.700 | 5.450 | 5.500 | 5.154 | 258,504 |
| 2024-01-04 | 5.200 | 5.500 | 5.150 | 5.400 | 5.061 | 340,839 |
| 2024-01-03 | 5.100 | 5.400 | 5.100 | 5.200 | 4.873 | 332,094 |
| 2024-01-02 | 5.100 | 5.200 | 5.050 | 5.150 | 4.826 | 113,635 |
| 2023-12-28 | 5.150 | 5.200 | 5.050 | 5.200 | 4.873 | 46,309 |
| 2023-12-27 | 5.150 | 5.200 | 5.050 | 5.200 | 4.873 | 52,167 |
| 2023-12-26 | 5.200 | 5.250 | 5.100 | 5.200 | 4.873 | 31,115 |
| 2023-12-25 | 5.200 | 5.200 | 5.100 | 5.200 | 4.873 | 64,909 |
| 2023-12-22 | 5.250 | 5.300 | 5.000 | 5.200 | 4.873 | 171,900 |
| 2023-12-21 | 5.150 | 5.250 | 5.150 | 5.250 | 4.920 | 73,910 |
| 2023-12-20 | 5.150 | 5.200 | 5.050 | 5.200 | 4.873 | 49,741 |
| 2023-12-19 | 5.250 | 5.250 | 5.000 | 5.100 | 4.779 | 236,601 |
| 2023-12-18 | 5.250 | 5.250 | 5.100 | 5.200 | 4.873 | 63,406 |
| 2023-12-15 | 5.200 | 5.300 | 5.150 | 5.250 | 4.920 | 59,400 |
| 2023-12-14 | 5.150 | 5.250 | 5.100 | 5.200 | 4.873 | 111,458 |
| 2023-12-13 | 5.150 | 5.200 | 5.100 | 5.200 | 4.873 | 91,001 |
| 2023-12-12 | 5.100 | 5.200 | 5.100 | 5.200 | 4.873 | 32,388 |
| 2023-12-08 | 5.150 | 5.200 | 5.100 | 5.200 | 4.873 | 70,701 |
| 2023-12-07 | 5.100 | 5.150 | 5.050 | 5.150 | 4.826 | 47,411 |
| 2023-12-06 | 5.100 | 5.150 | 5.050 | 5.100 | 4.779 | 275,149 |
| 2023-12-04 | 5.150 | 5.300 | 5.100 | 5.100 | 4.779 | 47,660 |
| 2023-12-01 | 5.150 | 5.150 | 5.050 | 5.150 | 4.826 | 66,901 |
| 2023-11-30 | 5.150 | 5.200 | 5.050 | 5.100 | 4.779 | 242,515 |
| 2023-11-29 | 5.200 | 5.200 | 5.100 | 5.150 | 4.826 | 65,538 |
| 2023-11-28 | 5.200 | 5.300 | 5.150 | 5.200 | 4.873 | 40,811 |
| 2023-11-27 | 5.200 | 5.300 | 5.100 | 5.200 | 4.873 | 70,500 |
| 2023-11-24 | 5.150 | 5.200 | 5.100 | 5.200 | 4.873 | 102,600 |
| 2023-11-23 | 5.200 | 5.250 | 5.100 | 5.150 | 4.826 | 211,700 |
| 2023-11-22 | 5.250 | 5.300 | 5.150 | 5.150 | 4.826 | 218,602 |
| 2023-11-21 | 5.300 | 5.350 | 5.250 | 5.300 | 4.967 | 41,485 |
| 2023-11-20 | 5.250 | 5.300 | 5.200 | 5.300 | 4.967 | 62,901 |
| 2023-11-17 | 5.300 | 5.300 | 5.250 | 5.250 | 4.920 | 37,200 |
| 2023-11-16 | 5.350 | 5.350 | 5.250 | 5.350 | 5.014 | 51,701 |
| 2023-11-15 | 5.250 | 5.500 | 5.250 | 5.350 | 5.014 | 45,010 |
| 2023-11-14 | 5.250 | 5.400 | 5.250 | 5.250 | 4.920 | 50,300 |
| 2023-11-13 | 5.300 | 5.400 | 5.250 | 5.250 | 4.920 | 111,500 |
| 2023-11-10 | 5.200 | 5.250 | 5.150 | 5.250 | 4.920 | 31,722 |
| 2023-11-09 | 5.200 | 5.250 | 5.150 | 5.200 | 4.873 | 261,403 |
| 2023-11-08 | 5.200 | 5.300 | 5.150 | 5.200 | 4.873 | 267,414 |
| 2023-11-07 | 5.250 | 5.300 | 5.200 | 5.200 | 4.873 | 89,100 |
| 2023-11-06 | 5.250 | 5.300 | 5.150 | 5.250 | 4.920 | 76,700 |
| 2023-11-03 | 5.250 | 5.350 | 5.200 | 5.250 | 4.920 | 97,900 |
| 2023-11-02 | 5.250 | 5.300 | 5.250 | 5.250 | 4.920 | 37,400 |
| 2023-11-01 | 5.200 | 5.250 | 5.200 | 5.250 | 4.920 | 37,401 |
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.