Asian Phytoceuticals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.250	5.250	5.150	5.250	4.920	260,888
2023-10-30	5.250	5.350	5.200	5.250	4.920	30,200
2023-10-27	5.200	5.350	5.100	5.350	5.014	132,801
2023-10-26	5.150	5.250	5.150	5.200	4.873	134,243
2023-10-25	5.200	5.300	5.200	5.200	4.873	194,440
2023-10-24	5.400	5.450	5.200	5.300	4.967	494,641
2023-10-20	5.600	5.600	5.500	5.550	5.201	165,002
2023-10-19	5.600	5.650	5.550	5.600	5.248	104,729
2023-10-18	5.650	5.650	5.600	5.650	5.295	57,168
2023-10-17	5.650	5.700	5.650	5.650	5.295	37,101
2023-10-16	5.750	5.750	5.500	5.650	5.295	229,317
2023-10-12	5.800	5.850	5.750	5.850	5.482	171,398
2023-10-11	5.600	5.800	5.600	5.800	5.435	203,131
2023-10-10	5.600	5.650	5.550	5.600	5.248	41,104
2023-10-09	5.600	5.650	5.550	5.600	5.248	112,541
2023-10-06	5.650	5.650	5.550	5.600	5.248	99,100
2023-10-05	5.600	5.700	5.600	5.650	5.295	58,900
2023-10-04	5.550	5.700	5.550	5.600	5.248	76,551
2023-10-03	5.750	5.750	5.550	5.550	5.201	213,204
2023-10-02	5.750	5.750	5.650	5.700	5.342	30,600
2023-09-29	5.650	5.750	5.600	5.750	5.389	88,001
2023-09-28	5.650	5.750	5.650	5.700	5.342	54,538
2023-09-27	5.750	5.750	5.600	5.650	5.295	207,664
2023-09-26	5.800	5.800	5.700	5.700	5.342	69,465
2023-09-25	5.850	5.850	5.750	5.800	5.435	42,502
2023-09-22	5.850	5.900	5.800	5.900	5.529	69,605
2023-09-21	5.750	5.850	5.700	5.850	5.482	123,915
2023-09-20	5.650	5.850	5.650	5.850	5.482	273,600
2023-09-19	5.700	5.900	5.700	5.800	5.435	173,500
2023-09-18	6.050	6.050	5.750	5.800	5.435	292,420
2023-09-15	6.100	6.100	5.900	6.050	5.670	312,132
2023-09-14	6.200	6.200	5.950	5.950	5.576	440,131
2023-09-13	6.000	6.250	5.950	6.100	5.717	1,137,883
2023-09-12	5.900	6.000	5.850	5.950	5.576	215,800
2023-09-11	5.900	5.950	5.850	5.900	5.529	122,233
2023-09-08	5.850	5.900	5.750	5.900	5.529	106,680
2023-09-07	5.800	5.900	5.650	5.900	5.529	113,310
2023-09-06	5.750	5.900	5.700	5.800	5.435	50,000
2023-09-05	5.700	5.750	5.600	5.750	5.389	229,631
2023-09-04	5.750	5.750	5.650	5.750	5.389	261,609
2023-09-01	5.850	5.850	5.700	5.750	5.389	108,321
2023-08-31	5.850	5.850	5.700	5.850	5.482	366,351
2023-08-30	5.850	5.950	5.850	5.850	5.482	260,146
2023-08-29	5.800	5.950	5.750	5.850	5.482	331,601
2023-08-28	5.800	5.850	5.750	5.750	5.389	91,400
2023-08-25	5.900	5.950	5.750	5.800	5.435	127,013
2023-08-24	5.900	5.950	5.800	5.900	5.529	109,200
2023-08-23	5.900	6.000	5.850	5.950	5.576	203,200
2023-08-22	5.900	5.950	5.850	5.950	5.576	190,905
2023-08-21	5.600	5.950	5.500	5.900	5.529	486,901
2023-08-18	5.750	5.800	5.500	5.550	5.201	599,301
2023-08-17	5.700	5.750	5.600	5.650	5.295	300,301
2023-08-16	5.550	5.700	5.550	5.700	5.342	395,124
2023-08-15	6.000	6.000	5.600	5.600	5.248	1,538,964
2023-08-11	6.250	6.300	5.950	6.000	5.623	878,419
2023-08-10	6.250	6.300	6.200	6.250	5.857	392,405
2023-08-09	6.250	6.250	6.000	6.200	5.810	348,798
2023-08-08	6.250	6.300	6.200	6.200	5.810	200,401
2023-08-07	6.300	6.350	6.050	6.200	5.810	798,704
2023-08-04	6.450	6.450	6.250	6.300	5.904	428,746

← NewerPage 13 of 21 · 1,217 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.