Asian Phytoceuticals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.050	6.050	5.800	5.850	5.187	429,600
2022-02-04	6.100	6.100	6.000	6.050	5.364	171,100
2022-02-03	5.950	6.200	5.900	6.000	5.320	475,600
2022-02-02	5.900	6.000	5.850	5.950	5.276	300,700
2022-02-01	5.800	5.950	5.750	5.900	5.231	209,200
2022-01-31	5.600	5.800	5.550	5.800	5.143	475,500
2022-01-28	5.750	5.900	5.600	5.600	4.965	567,700
2022-01-27	5.750	5.900	5.600	5.650	5.010	494,200
2022-01-26	5.850	5.950	5.800	5.800	5.143	151,200
2022-01-25	5.950	5.950	5.750	5.800	5.143	242,100
2022-01-24	6.000	6.050	5.850	5.850	5.187	482,500
2022-01-21	5.850	6.000	5.750	6.000	5.320	653,900
2022-01-20	6.350	6.350	5.700	5.800	5.143	1,940,700
2022-01-19	6.350	6.400	6.150	6.300	5.586	395,800
2022-01-18	6.600	6.600	6.350	6.350	5.630	493,400
2022-01-17	6.400	6.700	6.300	6.500	5.763	1,238,900
2022-01-14	6.450	6.450	6.250	6.350	5.630	210,700
2022-01-13	6.250	6.500	6.200	6.400	5.675	502,700
2022-01-12	6.100	6.350	6.100	6.200	5.497	322,400
2022-01-11	6.200	6.200	6.050	6.150	5.453	742,800
2022-01-10	6.300	6.400	6.200	6.200	5.497	757,400
2022-01-07	6.500	6.500	6.350	6.350	5.630	203,300
2022-01-06	6.650	6.700	6.400	6.400	5.675	694,700
2022-01-05	6.700	6.700	6.500	6.650	5.896	543,900
2022-01-04	6.400	6.600	6.350	6.600	5.852	721,700
2021-12-30	6.300	6.400	6.300	6.350	5.630	296,300
2021-12-29	6.350	6.400	6.250	6.250	5.542	108,700
2021-12-28	6.400	6.450	6.250	6.250	5.542	375,600
2021-12-27	6.300	6.600	6.300	6.400	5.675	1,506,100
2021-12-24	6.150	6.350	6.150	6.250	5.542	704,900
2021-12-23	6.150	6.350	6.150	6.150	5.453	348,700
2021-12-22	6.150	6.300	6.100	6.150	5.453	398,700
2021-12-21	6.000	6.150	6.000	6.100	5.409	1,438,500
2021-12-20	6.150	6.600	6.100	6.200	5.497	3,363,000
2021-12-17	6.400	6.500	6.000	6.150	5.453	3,864,800
2021-12-16	7.400	7.450	6.500	6.500	5.763	3,913,300
2021-12-15	7.350	7.350	6.900	7.300	6.473	2,241,800
2021-12-14	7.600	7.600	7.200	7.300	6.473	1,597,400
2021-12-13	7.500	7.750	7.400	7.500	6.650	3,094,200
2021-12-09	7.400	8.200	7.300	7.600	6.739	16,448,900
2021-12-08	6.700	7.650	6.450	7.450	6.606	23,051,699
2021-12-07	6.300	6.700	6.150	6.650	5.896	4,715,900
2021-12-03	6.800	6.900	6.200	6.300	5.586	5,082,100
2021-12-02	6.100	7.050	6.000	6.550	5.808	18,844,301
2021-12-01	5.400	5.600	5.400	5.500	4.877	102,400
2021-11-30	5.700	5.700	5.350	5.400	4.788	524,200
2021-11-29	5.700	5.700	5.500	5.500	4.877	379,400
2021-11-26	6.000	6.050	5.650	5.650	5.010	928,700
2021-11-25	5.800	6.100	5.700	6.000	5.320	2,773,000
2021-11-24	5.600	5.750	5.550	5.650	5.010	411,100
2021-11-23	5.600	5.650	5.550	5.550	4.921	130,000
2021-11-22	5.650	5.650	5.550	5.600	4.965	161,900
2021-11-19	5.650	5.650	5.450	5.600	4.965	245,200
2021-11-18	5.500	5.600	5.400	5.550	4.921	130,600
2021-11-17	5.600	5.600	5.450	5.500	4.877	234,900
2021-11-16	5.450	5.650	5.350	5.600	4.965	508,900
2021-11-15	5.250	5.450	5.250	5.450	4.832	383,400
2021-11-12	5.300	5.300	5.200	5.250	4.655	148,400
2021-11-11	5.150	5.250	5.100	5.200	4.611	205,200
2021-11-10	5.050	5.150	5.050	5.150	4.566	57,500

← NewerPage 20 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.