Asian Phytoceuticals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	4.780	4.840	4.780	4.840	4.398	25,560
2022-11-07	4.800	4.820	4.800	4.800	4.362	41,900
2022-11-04	4.840	4.840	4.800	4.820	4.380	58,752
2022-11-03	4.800	4.820	4.800	4.800	4.362	46,114
2022-11-02	4.820	4.840	4.780	4.800	4.362	34,614
2022-11-01	4.860	4.860	4.800	4.820	4.380	138,805
2022-10-31	4.860	4.860	4.820	4.820	4.380	157,031
2022-10-28	4.820	4.860	4.820	4.840	4.398	85,000
2022-10-27	4.820	4.820	4.800	4.800	4.362	46,801
2022-10-26	4.800	4.820	4.800	4.800	4.362	83,800
2022-10-25	4.780	4.820	4.780	4.800	4.362	29,631
2022-10-21	4.820	4.820	4.760	4.800	4.362	25,400
2022-10-20	4.740	4.820	4.740	4.820	4.380	17,820
2022-10-19	4.780	4.800	4.760	4.780	4.343	28,039
2022-10-18	4.740	4.820	4.740	4.780	4.343	26,806
2022-10-17	4.720	4.800	4.720	4.760	4.325	50,602
2022-10-12	4.740	4.780	4.660	4.740	4.307	124,610
2022-10-11	4.740	4.780	4.680	4.780	4.343	40,405
2022-10-10	4.760	4.800	4.740	4.780	4.343	37,032
2022-10-07	4.820	4.820	4.760	4.800	4.362	21,120
2022-10-06	4.780	4.820	4.760	4.780	4.343	89,800
2022-10-05	4.800	4.800	4.780	4.800	4.362	58,701
2022-10-04	4.740	4.820	4.740	4.800	4.362	66,230
2022-10-03	4.800	4.820	4.740	4.760	4.325	63,800
2022-09-30	4.800	4.820	4.740	4.780	4.343	178,371
2022-09-29	4.840	4.880	4.800	4.800	4.362	143,510
2022-09-28	4.860	4.900	4.840	4.860	4.416	30,141
2022-09-27	4.860	4.900	4.800	4.900	4.452	222,800
2022-09-26	4.900	4.940	4.860	4.900	4.452	57,519
2022-09-23	4.940	4.940	4.880	4.900	4.452	192,402
2022-09-22	4.940	4.960	4.920	4.920	4.471	157,457
2022-09-21	4.920	4.940	4.900	4.920	4.471	435,157
2022-09-20	4.900	4.940	4.900	4.920	4.471	77,300
2022-09-19	4.880	4.940	4.860	4.900	4.452	479,723
2022-09-16	4.860	4.860	4.800	4.840	4.398	15,601
2022-09-15	4.840	4.860	4.800	4.800	4.362	112,674
2022-09-14	4.840	4.840	4.800	4.840	4.398	264,336
2022-09-13	4.840	4.840	4.820	4.840	4.398	107,131
2022-09-12	4.820	4.840	4.780	4.840	4.398	336,965
2022-09-09	4.900	4.920	4.720	4.820	4.380	559,542
2022-09-08	4.900	5.000	4.880	4.900	4.452	150,400
2022-09-07	4.900	4.920	4.860	4.900	4.452	92,096
2022-09-06	4.920	4.960	4.900	4.920	4.471	126,198
2022-09-05	4.940	4.960	4.900	4.940	4.489	100,720
2022-09-02	4.960	4.960	4.900	4.940	4.489	26,050
2022-09-01	4.920	4.960	4.880	4.920	4.471	132,806
2022-08-31	4.980	5.000	4.920	4.940	4.489	321,040
2022-08-30	4.920	5.000	4.900	4.980	4.525	101,310
2022-08-29	4.900	4.960	4.900	4.940	4.489	94,204
2022-08-26	4.940	4.980	4.940	4.940	4.489	58,116
2022-08-25	4.980	4.980	4.940	4.940	4.489	74,319
2022-08-24	5.000	5.000	4.940	4.940	4.489	27,700
2022-08-23	4.900	5.000	4.900	5.000	4.543	20,200
2022-08-22	4.920	5.000	4.920	4.980	4.525	39,731
2022-08-19	5.050	5.050	4.920	4.940	4.489	119,655
2022-08-18	4.960	5.050	4.960	4.980	4.525	56,900
2022-08-17	4.940	5.000	4.940	5.000	4.543	56,900
2022-08-16	5.000	5.000	4.980	4.980	4.525	35,220
2022-08-15	5.050	5.050	4.900	5.050	4.589	275,800
2022-08-11	5.000	5.050	4.960	5.050	4.589	65,300

← NewerPage 17 of 21 · 1,218 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.