Asian Phytoceuticals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	5.000	5.050	4.980	4.980	4.525	80,500
2022-08-09	5.050	5.050	5.000	5.000	4.543	65,881
2022-08-08	5.050	5.050	5.000	5.050	4.589	75,101
2022-08-05	5.050	5.100	5.000	5.050	4.589	101,503
2022-08-04	5.200	5.200	5.100	5.100	4.634	293,101
2022-08-03	5.000	5.100	4.980	5.050	4.589	133,075
2022-08-02	5.100	5.100	5.000	5.000	4.543	138,200
2022-08-01	5.000	5.100	4.980	5.100	4.634	244,831
2022-07-27	4.940	5.000	4.900	4.960	4.507	325,803
2022-07-26	4.880	4.940	4.880	4.880	4.434	21,900
2022-07-25	4.960	4.960	4.860	4.880	4.434	313,001
2022-07-22	4.980	4.980	4.900	4.940	4.489	63,970
2022-07-21	4.940	4.980	4.920	4.960	4.507	273,338
2022-07-20	4.900	4.960	4.860	4.960	4.507	147,510
2022-07-19	4.860	5.050	4.840	4.880	4.434	469,469
2022-07-18	4.840	4.920	4.840	4.880	4.434	232,500
2022-07-15	4.960	4.960	4.840	4.840	4.398	108,710
2022-07-14	4.860	4.960	4.860	4.940	4.489	27,600
2022-07-12	4.960	5.000	4.920	4.960	4.507	49,402
2022-07-11	4.960	5.050	4.900	4.920	4.471	267,768
2022-07-08	4.840	4.860	4.780	4.860	4.416	244,410
2022-07-07	4.800	4.880	4.800	4.800	4.362	85,100
2022-07-06	4.860	4.860	4.820	4.820	4.380	51,900
2022-07-05	4.860	4.900	4.800	4.840	4.398	157,801
2022-07-04	4.940	4.960	4.860	4.860	4.416	112,902
2022-07-01	4.960	4.960	4.920	4.940	4.489	62,210
2022-06-30	5.000	5.000	4.920	4.940	4.489	78,300
2022-06-29	5.000	5.000	4.960	5.000	4.543	145,133
2022-06-28	4.960	5.000	4.940	4.980	4.525	74,192
2022-06-27	4.960	4.960	4.920	4.940	4.489	81,900
2022-06-24	4.960	4.980	4.920	4.920	4.471	96,920
2022-06-23	4.900	4.980	4.860	4.920	4.471	59,701
2022-06-22	4.900	4.900	4.820	4.900	4.452	204,000
2022-06-21	4.900	4.920	4.860	4.900	4.452	131,800
2022-06-20	4.840	4.900	4.840	4.880	4.434	102,288
2022-06-17	4.740	4.940	4.740	4.860	4.416	302,100
2022-06-16	5.050	5.050	4.840	4.840	4.398	286,121
2022-06-15	4.980	5.050	4.940	4.960	4.507	228,900
2022-06-14	4.960	5.000	4.940	4.980	4.525	319,108
2022-06-13	5.150	5.200	4.940	4.980	4.525	711,902
2022-06-10	5.200	5.350	5.150	5.150	4.680	466,615
2022-06-09	5.050	5.650	5.000	5.250	4.771	3,590,333
2022-06-08	5.050	5.100	5.000	5.000	4.543	176,031
2022-06-07	4.980	5.100	4.980	5.050	4.589	214,801
2022-06-06	5.100	5.100	4.940	4.980	4.525	434,425
2022-06-02	5.150	5.150	4.980	5.100	4.634	278,411
2022-06-01	5.300	5.300	5.100	5.100	4.634	345,621
2022-05-31	5.100	5.200	5.100	5.200	4.725	373,530
2022-05-30	5.100	5.200	4.980	5.050	4.589	902,173
2022-05-27	5.300	5.350	5.050	5.050	4.589	687,723
2022-05-26	5.000	5.400	5.000	5.350	4.861	2,260,818
2022-05-25	4.840	4.980	4.840	4.980	4.525	524,784
2022-05-24	4.860	4.860	4.800	4.820	4.380	229,364
2022-05-23	4.800	4.860	4.800	4.860	4.416	67,443
2022-05-20	4.800	4.880	4.800	4.820	4.380	97,200
2022-05-19	4.880	4.880	4.780	4.840	4.398	75,200
2022-05-18	4.900	4.900	4.820	4.860	4.416	93,000
2022-05-17	4.740	4.940	4.740	4.900	4.452	97,800
2022-05-13	4.780	4.840	4.700	4.780	4.343	307,900
2022-05-12	4.940	4.940	4.780	4.780	4.343	305,000

← NewerPage 18 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.