Asian Phytoceuticals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	5.000	5.050	4.920	5.000	4.686	171,200
2023-05-03	4.980	5.100	4.920	5.000	4.686	195,108
2023-05-02	5.300	5.300	5.050	5.100	4.634	600,707
2023-04-28	5.300	5.350	5.250	5.300	4.816	84,201
2023-04-27	5.350	5.350	5.200	5.250	4.771	270,320
2023-04-26	5.300	5.350	5.200	5.350	4.861	171,556
2023-04-25	5.400	5.400	5.250	5.300	4.816	293,420
2023-04-24	5.400	5.450	5.300	5.300	4.816	98,100
2023-04-21	5.250	5.350	5.200	5.300	4.816	86,828
2023-04-20	5.350	5.350	5.150	5.200	4.725	343,301
2023-04-19	5.250	5.400	5.250	5.350	4.861	401,608
2023-04-18	5.300	5.350	5.250	5.300	4.816	87,008
2023-04-17	5.250	5.350	5.250	5.250	4.771	207,003
2023-04-12	5.050	5.200	5.050	5.200	4.725	128,611
2023-04-11	5.150	5.150	5.050	5.050	4.589	207,201
2023-04-10	5.100	5.200	5.100	5.100	4.634	24,300
2023-04-07	5.050	5.150	5.000	5.050	4.589	138,278
2023-04-05	5.200	5.250	5.000	5.000	4.543	157,219
2023-04-04	5.200	5.200	5.150	5.150	4.680	160,254
2023-04-03	5.150	5.300	5.150	5.200	4.725	58,400
2023-03-31	5.250	5.300	5.100	5.100	4.634	149,502
2023-03-30	5.250	5.300	5.200	5.200	4.725	155,200
2023-03-29	5.250	5.250	5.200	5.250	4.771	121,924
2023-03-28	5.200	5.300	5.200	5.250	4.771	117,333
2023-03-27	5.250	5.250	5.150	5.150	4.680	69,103
2023-03-24	5.150	5.250	5.100	5.200	4.725	172,703
2023-03-23	5.100	5.200	5.100	5.100	4.634	92,944
2023-03-22	5.100	5.200	5.050	5.100	4.634	181,800
2023-03-21	5.050	5.050	5.000	5.050	4.589	115,000
2023-03-20	5.000	5.050	4.980	5.000	4.543	96,250
2023-03-17	4.940	5.150	4.940	5.000	4.543	194,478
2023-03-16	4.960	4.960	4.880	4.920	4.471	369,804
2023-03-15	5.100	5.200	4.940	4.960	4.507	1,588,051
2023-03-14	5.400	5.400	5.100	5.100	4.634	511,610
2023-03-13	5.500	5.500	5.250	5.350	4.861	209,146
2023-03-10	5.600	5.600	5.500	5.550	5.043	119,900
2023-03-09	5.600	5.700	5.500	5.600	5.089	616,357
2023-03-08	5.350	5.600	5.300	5.500	4.998	668,911
2023-03-07	5.350	5.400	5.300	5.350	4.861	159,102
2023-03-03	5.350	5.350	5.250	5.350	4.861	120,400
2023-03-02	5.250	5.350	5.250	5.300	4.816	367,813
2023-03-01	5.500	5.500	5.250	5.450	4.952	246,444
2023-02-28	5.450	5.550	5.400	5.400	4.907	142,017
2023-02-27	5.450	5.450	5.300	5.400	4.907	432,600
2023-02-24	5.400	5.450	5.100	5.450	4.952	592,189
2023-02-23	5.300	5.400	5.250	5.350	4.861	254,600
2023-02-22	5.200	5.250	5.100	5.250	4.771	89,601
2023-02-21	5.200	5.300	5.100	5.200	4.725	268,900
2023-02-20	5.150	5.300	5.100	5.200	4.725	159,624
2023-02-17	5.150	5.250	5.100	5.150	4.680	186,179
2023-02-16	5.150	5.250	5.100	5.150	4.680	328,743
2023-02-15	5.500	5.500	5.050	5.050	4.589	1,019,414
2023-02-14	5.600	5.700	5.350	5.450	4.952	689,338
2023-02-13	5.500	5.900	5.450	5.600	5.089	1,418,259
2023-02-10	5.650	5.650	5.450	5.500	4.998	642,815
2023-02-09	5.600	5.650	5.400	5.550	5.043	911,601
2023-02-08	6.050	6.100	5.500	5.550	5.043	1,686,455
2023-02-07	6.150	6.150	6.000	6.050	5.497	907,535
2023-02-06	6.200	6.250	6.000	6.100	5.543	1,728,305
2023-02-03	6.200	6.200	6.000	6.100	5.543	768,204

← NewerPage 15 of 21 · 1,212 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.