Asian Phytoceuticals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.200	6.200	6.000	6.100	5.543	768,204
2023-02-02	6.250	6.450	6.000	6.100	5.543	3,793,654
2023-02-01	6.050	6.300	5.900	6.300	5.725	3,284,660
2023-01-31	5.800	6.550	5.800	6.200	5.634	13,797,230
2023-01-30	5.700	6.000	5.650	5.750	5.225	3,071,822
2023-01-27	5.050	6.450	5.000	5.650	5.134	11,186,820
2023-01-26	5.000	5.050	4.980	5.000	4.543	191,551
2023-01-25	5.050	5.100	5.000	5.000	4.543	255,200
2023-01-24	5.050	5.100	5.050	5.050	4.589	90,711
2023-01-23	5.000	5.100	4.980	5.050	4.589	157,304
2023-01-20	5.050	5.050	5.000	5.000	4.543	107,327
2023-01-19	5.050	5.100	5.000	5.050	4.589	46,441
2023-01-18	5.050	5.100	5.050	5.100	4.634	61,719
2023-01-17	5.050	5.100	5.000	5.100	4.634	17,916
2023-01-16	5.050	5.100	5.000	5.050	4.589	51,432
2023-01-13	5.050	5.100	4.960	5.050	4.589	222,505
2023-01-12	5.150	5.150	5.050	5.050	4.589	294,302
2023-01-11	5.100	5.150	5.050	5.150	4.680	99,181
2023-01-10	5.150	5.150	5.100	5.100	4.634	107,931
2023-01-09	5.100	5.150	5.050	5.100	4.634	247,461
2023-01-06	5.100	5.100	5.050	5.050	4.589	161,400
2023-01-05	5.000	5.100	5.000	5.050	4.589	94,114
2023-01-04	5.050	5.050	4.920	5.050	4.589	95,052
2023-01-03	5.100	5.100	4.980	5.050	4.589	208,535
2022-12-30	5.100	5.150	5.000	5.000	4.543	281,101
2022-12-29	5.050	5.200	5.000	5.050	4.589	304,431
2022-12-28	4.900	5.050	4.880	5.050	4.589	399,433
2022-12-27	4.900	4.900	4.860	4.880	4.434	210,180
2022-12-26	4.780	4.940	4.780	4.880	4.434	325,623
2022-12-23	4.780	4.800	4.780	4.780	4.343	96,701
2022-12-22	4.800	4.800	4.740	4.780	4.343	125,086
2022-12-21	4.700	4.800	4.700	4.780	4.343	76,415
2022-12-20	4.800	4.800	4.740	4.760	4.325	60,604
2022-12-19	4.780	4.800	4.760	4.800	4.362	86,000
2022-12-16	4.740	4.800	4.700	4.780	4.343	17,066
2022-12-15	4.760	4.800	4.720	4.740	4.307	116,700
2022-12-14	4.800	4.800	4.780	4.780	4.343	62,600
2022-12-13	4.820	4.820	4.780	4.800	4.362	59,100
2022-12-09	4.780	4.860	4.780	4.800	4.362	139,935
2022-12-08	4.780	4.800	4.760	4.760	4.325	97,110
2022-12-07	4.820	4.820	4.740	4.740	4.307	74,200
2022-12-06	4.720	4.840	4.720	4.740	4.307	149,660
2022-12-02	4.700	4.700	4.660	4.700	4.271	108,190
2022-12-01	4.660	4.700	4.640	4.700	4.271	73,303
2022-11-30	4.680	4.700	4.600	4.700	4.271	81,709
2022-11-29	4.660	4.700	4.600	4.700	4.271	130,100
2022-11-28	4.680	4.720	4.660	4.700	4.271	51,000
2022-11-25	4.720	4.720	4.680	4.720	4.289	57,634
2022-11-24	4.720	4.740	4.700	4.720	4.289	82,664
2022-11-23	4.720	4.720	4.700	4.720	4.289	204,116
2022-11-22	4.720	4.740	4.680	4.740	4.307	126,633
2022-11-21	4.700	4.800	4.680	4.780	4.343	99,400
2022-11-18	4.720	4.740	4.700	4.740	4.307	102,080
2022-11-17	4.780	4.780	4.680	4.740	4.307	135,200
2022-11-16	4.820	4.820	4.760	4.800	4.362	3,701
2022-11-15	4.760	4.800	4.740	4.800	4.362	72,001
2022-11-14	4.780	4.820	4.760	4.800	4.362	22,500
2022-11-11	4.840	4.840	4.760	4.800	4.362	94,805
2022-11-10	4.820	4.840	4.760	4.840	4.398	75,579
2022-11-09	4.840	4.840	4.760	4.820	4.380	77,811

← NewerPage 16 of 21 · 1,213 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.