Asian Phytoceuticals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.720	2.760	2.700	2.700	2.700	175,402
2026-07-20	2.680	2.720	2.680	2.720	2.720	147,180
2026-07-17	2.720	2.720	2.680	2.700	2.700	43,302
2026-07-16	2.620	2.740	2.620	2.680	2.680	181,601
2026-07-15	2.620	2.640	2.580	2.640	2.640	249,300
2026-07-14	2.620	2.620	2.560	2.600	2.600	90,020
2026-07-13	2.600	2.620	2.580	2.620	2.620	103,801
2026-07-10	2.580	2.600	2.580	2.600	2.600	275,780
2026-07-09	2.560	2.580	2.540	2.580	2.580	42,167
2026-07-08	2.580	2.580	2.540	2.580	2.580	190,850
2026-07-07	2.600	2.600	2.560	2.600	2.600	106,405
2026-07-06	2.560	2.580	2.540	2.580	2.580	55,600
2026-07-03	2.540	2.580	2.540	2.540	2.540	123,600
2026-07-02	2.580	2.600	2.540	2.600	2.600	153,486
2026-07-01	2.540	2.600	2.540	2.600	2.600	117,252
2026-06-30	2.560	2.560	2.500	2.560	2.560	180,009
2026-06-29	2.540	2.540	2.480	2.540	2.540	287,319
2026-06-26	2.560	2.580	2.500	2.540	2.540	236,600
2026-06-25	2.560	2.580	2.540	2.560	2.560	167,000
2026-06-24	2.540	2.580	2.540	2.580	2.580	29,400
2026-06-23	2.600	2.600	2.540	2.540	2.540	95,945
2026-06-22	2.600	2.600	2.580	2.600	2.600	309,806
2026-06-19	2.560	2.600	2.560	2.600	2.600	89,246
2026-06-18	2.580	2.600	2.560	2.600	2.600	33,100
2026-06-17	2.600	2.800	2.560	2.620	2.620	41,108
2026-06-16	2.560	2.600	2.540	2.600	2.600	187,607
2026-06-15	2.620	2.620	2.540	2.580	2.580	84,301
2026-06-12	2.600	2.640	2.600	2.620	2.620	39,502
2026-06-11	2.620	2.640	2.580	2.640	2.640	78,000
2026-06-10	2.620	2.640	2.600	2.640	2.640	43,901
2026-06-09	2.640	2.660	2.620	2.640	2.640	354,101
2026-06-08	2.780	2.780	2.620	2.640	2.640	120,400
2026-06-05	2.740	2.760	2.740	2.760	2.760	4,111
2026-06-04	2.760	2.780	2.700	2.740	2.740	374,219
2026-06-02	2.820	2.900	2.760	2.800	2.800	397,142
2026-05-29	2.580	2.660	2.580	2.620	2.620	161,441
2026-05-28	2.540	2.660	2.540	2.600	2.600	173,431
2026-05-27	2.580	2.580	2.540	2.560	2.560	104,630
2026-05-26	2.560	2.580	2.540	2.580	2.580	101,406
2026-05-25	2.600	2.600	2.540	2.580	2.580	162,602
2026-05-22	2.560	2.600	2.560	2.600	2.600	20,310
2026-05-21	2.600	2.600	2.560	2.600	2.600	65,322
2026-05-20	2.620	2.620	2.580	2.600	2.600	28,418
2026-05-19	2.580	2.620	2.560	2.620	2.620	65,218
2026-05-18	2.600	2.620	2.580	2.620	2.620	29,014
2026-05-15	2.600	2.620	2.560	2.620	2.620	59,710
2026-05-14	2.620	2.640	2.600	2.620	2.620	70,899
2026-05-13	2.660	2.660	2.600	2.620	2.620	40,300
2026-05-12	2.580	2.660	2.580	2.660	2.660	13,100
2026-05-11	2.640	2.640	2.600	2.600	2.600	23,300
2026-05-08	2.600	2.640	2.580	2.640	2.640	42,652
2026-05-07	2.680	2.700	2.580	2.640	2.640	123,473
2026-05-06	2.680	2.680	2.640	2.680	2.680	642
2026-05-05	2.620	2.660	2.600	2.660	2.660	41,701
2026-04-30	2.600	2.640	2.580	2.640	2.640	16,807
2026-04-29	2.660	2.660	2.620	2.660	2.660	41,632
2026-04-28	2.520	2.680	2.480	2.680	2.680	193,411
2026-04-27	2.700	2.740	2.600	2.640	2.549	385,914
2026-04-24	2.680	2.700	2.680	2.700	2.607	29,608
2026-04-23	2.700	2.740	2.660	2.720	2.626	73,649

← NewerPage 2 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.