Asian Phytoceuticals Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.160 | 3.200 | 3.140 | 3.140 | 3.032 | 61,800 |
| 2025-10-20 | 3.180 | 3.220 | 3.160 | 3.200 | 3.090 | 39,814 |
| 2025-10-17 | 3.260 | 3.280 | 3.220 | 3.260 | 3.148 | 2,212 |
| 2025-10-16 | 3.260 | 3.280 | 3.220 | 3.280 | 3.167 | 21,834 |
| 2025-10-15 | 3.300 | 3.300 | 3.240 | 3.280 | 3.167 | 6,615 |
| 2025-10-14 | 3.180 | 3.240 | 3.160 | 3.240 | 3.128 | 31,125 |
| 2025-10-10 | 3.180 | 3.200 | 3.140 | 3.200 | 3.090 | 11,700 |
| 2025-10-09 | 3.180 | 3.200 | 3.160 | 3.160 | 3.051 | 11,145 |
| 2025-10-08 | 3.200 | 3.220 | 3.160 | 3.200 | 3.090 | 13,921 |
| 2025-10-07 | 3.160 | 3.240 | 3.160 | 3.200 | 3.090 | 97,900 |
| 2025-10-06 | 3.220 | 3.260 | 3.180 | 3.180 | 3.070 | 51,932 |
| 2025-10-03 | 3.280 | 3.280 | 3.200 | 3.280 | 3.167 | 118,001 |
| 2025-10-02 | 3.300 | 3.300 | 3.240 | 3.280 | 3.167 | 72,340 |
| 2025-10-01 | 3.260 | 3.300 | 3.240 | 3.280 | 3.167 | 52,745 |
| 2025-09-30 | 3.300 | 3.320 | 3.280 | 3.300 | 3.186 | 18,910 |
| 2025-09-29 | 3.360 | 3.360 | 3.300 | 3.320 | 3.206 | 12,844 |
| 2025-09-26 | 3.300 | 3.320 | 3.300 | 3.320 | 3.206 | 6,012 |
| 2025-09-25 | 3.240 | 3.300 | 3.240 | 3.300 | 3.186 | 46,500 |
| 2025-09-24 | 3.280 | 3.280 | 3.260 | 3.280 | 3.167 | 1,340 |
| 2025-09-23 | 3.280 | 3.300 | 3.220 | 3.260 | 3.148 | 66,911 |
| 2025-09-22 | 3.360 | 3.360 | 3.300 | 3.300 | 3.186 | 46,600 |
| 2025-09-19 | 3.320 | 3.360 | 3.320 | 3.360 | 3.244 | 11,603 |
| 2025-09-18 | 3.340 | 3.360 | 3.300 | 3.360 | 3.244 | 33,826 |
| 2025-09-17 | 3.420 | 3.420 | 3.320 | 3.360 | 3.244 | 98,520 |
| 2025-09-16 | 3.400 | 3.440 | 3.380 | 3.420 | 3.302 | 153,801 |
| 2025-09-15 | 3.360 | 3.400 | 3.340 | 3.380 | 3.264 | 269,101 |
| 2025-09-12 | 3.260 | 3.360 | 3.260 | 3.360 | 3.244 | 190,300 |
| 2025-09-11 | 3.260 | 3.260 | 3.200 | 3.260 | 3.148 | 5,719 |
| 2025-09-10 | 3.240 | 3.260 | 3.240 | 3.260 | 3.148 | 3,557 |
| 2025-09-09 | 3.220 | 3.260 | 3.220 | 3.260 | 3.148 | 10,900 |
| 2025-09-08 | 3.280 | 3.280 | 3.240 | 3.260 | 3.148 | 4,301 |
| 2025-09-05 | 3.220 | 3.280 | 3.160 | 3.260 | 3.148 | 11,901 |
| 2025-09-04 | 3.260 | 3.260 | 3.240 | 3.260 | 3.148 | 5,104 |
| 2025-09-03 | 3.280 | 3.280 | 3.260 | 3.260 | 3.148 | 12,600 |
| 2025-09-02 | 3.240 | 3.260 | 3.240 | 3.260 | 3.148 | 709 |
| 2025-09-01 | 3.180 | 3.240 | 3.180 | 3.240 | 3.128 | 12,400 |
| 2025-08-29 | 3.220 | 3.260 | 3.180 | 3.180 | 3.070 | 16,016 |
| 2025-08-28 | 3.160 | 3.240 | 3.160 | 3.220 | 3.109 | 24,500 |
| 2025-08-27 | 3.180 | 3.240 | 3.140 | 3.220 | 3.109 | 67,075 |
| 2025-08-26 | 3.200 | 3.240 | 3.180 | 3.200 | 3.090 | 26,502 |
| 2025-08-25 | 3.200 | 3.240 | 3.200 | 3.240 | 3.128 | 24,700 |
| 2025-08-22 | 3.240 | 3.260 | 3.220 | 3.220 | 3.109 | 21,801 |
| 2025-08-21 | 3.260 | 3.280 | 3.240 | 3.280 | 3.167 | 21,211 |
| 2025-08-20 | 3.220 | 3.260 | 3.220 | 3.260 | 3.148 | 600 |
| 2025-08-19 | 3.240 | 3.280 | 3.200 | 3.260 | 3.148 | 20,251 |
| 2025-08-18 | 3.260 | 3.280 | 3.240 | 3.260 | 3.148 | 4,903 |
| 2025-08-15 | 3.280 | 3.280 | 3.240 | 3.240 | 3.128 | 19,800 |
| 2025-08-14 | 3.280 | 3.280 | 3.240 | 3.240 | 3.128 | 1,500 |
| 2025-08-13 | 3.240 | 3.300 | 3.240 | 3.240 | 3.128 | 120,328 |
| 2025-08-08 | 3.240 | 3.260 | 3.240 | 3.240 | 3.128 | 12,501 |
| 2025-08-07 | 3.240 | 3.240 | 3.200 | 3.240 | 3.128 | 60,200 |
| 2025-08-06 | 3.220 | 3.220 | 3.200 | 3.220 | 3.109 | 11,300 |
| 2025-08-05 | 3.200 | 3.220 | 3.200 | 3.220 | 3.109 | 47,602 |
| 2025-08-04 | 3.220 | 3.260 | 3.200 | 3.220 | 3.109 | 45,922 |
| 2025-08-01 | 3.240 | 3.260 | 3.180 | 3.200 | 3.090 | 113,133 |
| 2025-07-31 | 3.220 | 3.220 | 3.180 | 3.200 | 3.090 | 114,903 |
| 2025-07-30 | 3.180 | 3.200 | 3.160 | 3.200 | 3.090 | 25,710 |
| 2025-07-29 | 3.160 | 3.180 | 3.140 | 3.180 | 3.070 | 17,673 |
| 2025-07-25 | 3.220 | 3.220 | 3.140 | 3.180 | 3.070 | 113,510 |
| 2025-07-24 | 3.220 | 3.220 | 3.180 | 3.200 | 3.090 | 53,400 |
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.