Asian Phytoceuticals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	6.400	6.500	6.350	6.350	5.951	350,300
2023-08-02	6.500	6.700	6.350	6.450	6.045	1,077,800
2023-07-31	6.550	6.550	6.350	6.500	6.091	413,478
2023-07-27	6.450	6.600	6.450	6.550	6.138	374,704
2023-07-26	6.500	6.500	6.350	6.400	5.998	257,521
2023-07-25	6.500	6.500	6.350	6.450	6.045	285,461
2023-07-24	6.400	6.450	6.300	6.450	6.045	184,100
2023-07-21	6.400	6.500	6.300	6.400	5.998	318,400
2023-07-20	6.600	6.650	6.300	6.400	5.998	646,011
2023-07-19	6.500	6.700	6.500	6.600	6.185	1,179,341
2023-07-18	6.500	6.600	6.450	6.450	6.045	510,375
2023-07-17	6.200	6.550	6.100	6.550	6.138	1,801,385
2023-07-14	6.200	6.200	5.950	6.150	5.763	983,337
2023-07-13	6.150	6.200	6.100	6.150	5.763	295,300
2023-07-12	6.250	6.300	6.100	6.100	5.717	307,800
2023-07-11	6.200	6.400	6.150	6.250	5.857	635,003
2023-07-10	6.350	6.350	6.100	6.150	5.763	493,302
2023-07-07	6.150	6.300	6.100	6.300	5.904	417,501
2023-07-06	6.300	6.400	6.100	6.150	5.763	832,703
2023-07-05	6.250	6.450	6.150	6.250	5.857	1,411,501
2023-07-04	6.050	6.300	6.050	6.200	5.810	1,681,322
2023-07-03	5.850	6.000	5.800	5.950	5.576	456,637
2023-06-30	5.750	5.950	5.750	5.950	5.576	503,320
2023-06-29	5.550	5.750	5.500	5.700	5.342	828,300
2023-06-28	5.800	5.850	5.450	5.500	5.154	1,591,200
2023-06-27	5.600	5.950	5.550	5.750	5.389	1,634,105
2023-06-26	6.950	6.950	4.760	5.800	5.435	6,539,869
2023-06-23	6.850	7.050	6.750	6.800	6.373	1,583,652
2023-06-22	6.500	7.200	6.500	6.950	6.513	8,970,862
2023-06-21	6.550	6.900	6.450	6.500	6.091	3,307,401
2023-06-20	6.850	6.950	6.400	6.550	6.138	4,221,443
2023-06-19	5.950	6.700	5.900	6.650	6.232	6,528,735
2023-06-16	5.850	6.000	5.850	5.950	5.576	253,654
2023-06-15	6.200	6.250	5.800	5.900	5.529	1,079,800
2023-06-14	6.200	6.350	6.150	6.200	5.810	636,548
2023-06-13	6.400	6.400	6.100	6.200	5.810	875,375
2023-06-12	6.150	6.450	6.000	6.400	5.998	2,171,545
2023-06-09	6.200	6.400	6.050	6.200	5.810	1,796,655
2023-06-08	5.900	6.300	5.700	6.250	5.857	2,652,602
2023-06-07	5.700	5.950	5.600	5.900	5.529	1,703,375
2023-06-06	5.550	5.750	5.400	5.700	5.342	895,796
2023-06-02	5.200	5.450	5.200	5.450	5.107	700,107
2023-06-01	5.250	5.350	5.200	5.250	4.920	211,984
2023-05-31	5.200	5.250	5.150	5.200	4.873	71,802
2023-05-30	5.200	5.300	5.150	5.200	4.873	70,203
2023-05-29	5.200	5.300	5.150	5.150	4.826	140,634
2023-05-26	5.300	5.300	5.150	5.200	4.873	257,000
2023-05-25	5.350	5.350	5.200	5.300	4.967	137,740
2023-05-24	5.300	5.350	5.250	5.300	4.967	188,403
2023-05-23	5.350	5.350	5.150	5.300	4.967	325,204
2023-05-22	5.200	5.250	5.100	5.250	4.920	123,716
2023-05-19	5.300	5.300	5.100	5.200	4.873	257,421
2023-05-18	5.200	5.350	5.200	5.250	4.920	213,006
2023-05-17	5.200	5.300	5.100	5.200	4.873	280,900
2023-05-16	5.300	5.350	5.050	5.150	4.826	861,005
2023-05-15	5.700	6.050	5.350	5.350	5.014	4,860,260
2023-05-12	5.000	5.050	4.940	5.000	4.686	389,334
2023-05-11	4.980	5.100	4.980	5.000	4.686	124,821
2023-05-10	5.000	5.050	4.960	5.000	4.686	155,871
2023-05-09	5.000	5.050	4.940	5.000	4.686	383,989

← NewerPage 14 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.