Asian Phytoceuticals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.720	2.720	2.680	2.720	2.626	64,712
2026-04-21	2.740	2.740	2.680	2.700	2.607	54,722
2026-04-20	2.740	2.760	2.720	2.740	2.646	1,717
2026-04-17	2.720	2.740	2.700	2.740	2.646	65,459
2026-04-16	2.720	2.740	2.720	2.740	2.646	14,541
2026-04-10	2.740	2.740	2.720	2.740	2.646	10,401
2026-04-09	2.760	2.760	2.720	2.760	2.665	318,200
2026-04-08	2.740	2.760	2.700	2.740	2.646	28,701
2026-04-07	2.760	2.760	2.700	2.740	2.646	9,900
2026-04-03	2.760	2.780	2.720	2.760	2.665	317,072
2026-04-02	2.720	2.760	2.720	2.760	2.665	12,300
2026-04-01	2.740	2.760	2.720	2.760	2.665	12,100
2026-03-31	2.760	2.760	2.720	2.760	2.665	7,050
2026-03-30	2.720	2.760	2.600	2.740	2.646	68,163
2026-03-27	2.720	2.780	2.720	2.760	2.665	9,500
2026-03-26	2.780	2.780	2.740	2.760	2.665	8,401
2026-03-25	2.720	2.780	2.700	2.760	2.665	38,800
2026-03-24	2.720	2.760	2.700	2.760	2.665	318,008
2026-03-23	2.740	2.780	2.720	2.760	2.665	15,845
2026-03-20	2.700	2.760	2.700	2.760	2.665	7,020
2026-03-19	2.720	2.760	2.700	2.740	2.646	38,400
2026-03-18	2.740	2.780	2.700	2.780	2.684	44,601
2026-03-17	2.760	2.780	2.720	2.760	2.665	115,000
2026-03-16	2.760	2.780	2.760	2.780	2.684	5,611
2026-03-13	2.760	2.780	2.720	2.780	2.684	52,904
2026-03-12	2.760	2.780	2.720	2.780	2.684	11,645
2026-03-11	2.760	2.780	2.740	2.780	2.684	24,610
2026-03-10	2.760	2.780	2.740	2.780	2.684	26,819
2026-03-09	2.780	2.780	2.680	2.780	2.684	53,423
2026-03-06	2.780	2.780	2.740	2.780	2.684	2,236
2026-03-05	2.800	2.800	2.760	2.780	2.684	12,573
2026-03-04	2.700	2.800	2.700	2.800	2.704	76,058
2026-03-02	2.780	2.800	2.740	2.800	2.704	17,106
2026-02-27	2.800	2.800	2.740	2.800	2.704	22,203
2026-02-26	2.800	2.820	2.740	2.780	2.684	43,245
2026-02-25	2.820	2.820	2.760	2.820	2.723	31,475
2026-02-24	2.800	2.820	2.740	2.820	2.723	82,508
2026-02-23	2.800	2.820	2.760	2.820	2.723	59,655
2026-02-20	2.800	2.800	2.780	2.780	2.684	44,618
2026-02-19	2.840	2.840	2.780	2.840	2.742	126,927
2026-02-18	2.860	2.880	2.780	2.840	2.742	41,899
2026-02-17	2.820	2.880	2.780	2.880	2.781	72,812
2026-02-16	2.800	2.860	2.800	2.820	2.723	15,189
2026-02-13	2.860	2.880	2.820	2.820	2.723	48,506
2026-02-12	2.840	2.860	2.840	2.860	2.761	22,593
2026-02-11	2.820	2.860	2.820	2.820	2.723	18,060
2026-02-10	2.840	2.880	2.800	2.840	2.742	50,282
2026-02-09	2.820	2.840	2.800	2.840	2.742	4,860
2026-02-06	2.840	2.860	2.840	2.840	2.742	1,241
2026-02-05	2.840	2.860	2.800	2.860	2.761	109,603
2026-02-04	2.820	2.860	2.780	2.860	2.761	11,700
2026-02-03	2.820	2.820	2.800	2.820	2.723	3,300
2026-02-02	2.840	2.840	2.800	2.840	2.742	5,103
2026-01-30	2.820	2.880	2.820	2.860	2.761	13,200
2026-01-29	2.800	2.840	2.780	2.820	2.723	18,100
2026-01-28	2.800	2.840	2.800	2.840	2.742	51,000
2026-01-27	2.800	2.860	2.780	2.820	2.723	22,614
2026-01-26	2.820	2.840	2.780	2.820	2.723	7,200
2026-01-23	2.800	2.860	2.760	2.840	2.742	70,350
2026-01-22	2.800	2.820	2.780	2.800	2.704	15,705

← NewerPage 3 of 21 · 1,216 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.