Asian Phytoceuticals Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.220 | 3.220 | 3.180 | 3.200 | 3.090 | 19,300 |
| 2025-07-22 | 3.180 | 3.200 | 3.180 | 3.200 | 3.090 | 37,700 |
| 2025-07-21 | 3.200 | 3.200 | 3.180 | 3.180 | 3.070 | 38,402 |
| 2025-07-18 | 3.180 | 3.200 | 3.180 | 3.200 | 3.090 | 3,000 |
| 2025-07-17 | 3.200 | 3.240 | 3.160 | 3.200 | 3.090 | 87,340 |
| 2025-07-16 | 3.200 | 3.240 | 3.180 | 3.240 | 3.128 | 64,110 |
| 2025-07-15 | 3.260 | 3.260 | 3.220 | 3.240 | 3.128 | 26,100 |
| 2025-07-14 | 3.200 | 3.240 | 3.200 | 3.220 | 3.109 | 11,400 |
| 2025-07-11 | 3.200 | 3.240 | 3.200 | 3.240 | 3.128 | 4,800 |
| 2025-07-09 | 3.180 | 3.220 | 3.160 | 3.200 | 3.090 | 6,300 |
| 2025-07-08 | 3.220 | 3.220 | 3.160 | 3.160 | 3.051 | 77,000 |
| 2025-07-07 | 3.200 | 3.240 | 3.180 | 3.220 | 3.109 | 21,520 |
| 2025-07-04 | 3.240 | 3.260 | 3.180 | 3.240 | 3.128 | 64,119 |
| 2025-07-03 | 3.220 | 3.260 | 3.160 | 3.240 | 3.128 | 92,404 |
| 2025-07-02 | 3.220 | 3.240 | 3.160 | 3.220 | 3.109 | 98,777 |
| 2025-07-01 | 3.240 | 3.280 | 3.180 | 3.240 | 3.128 | 62,800 |
| 2025-06-30 | 3.240 | 3.280 | 3.180 | 3.240 | 3.128 | 5,500 |
| 2025-06-27 | 3.240 | 3.280 | 3.200 | 3.260 | 3.148 | 12,801 |
| 2025-06-26 | 3.260 | 3.280 | 3.220 | 3.240 | 3.128 | 12,350 |
| 2025-06-25 | 3.200 | 3.280 | 3.200 | 3.280 | 3.167 | 7,100 |
| 2025-06-24 | 3.020 | 3.260 | 3.020 | 3.260 | 3.148 | 93,800 |
| 2025-06-23 | 3.120 | 3.260 | 3.100 | 3.100 | 2.993 | 53,600 |
| 2025-06-20 | 3.240 | 3.260 | 3.240 | 3.240 | 3.128 | 45,300 |
| 2025-06-19 | 3.300 | 3.380 | 3.260 | 3.260 | 3.148 | 6,181 |
| 2025-06-18 | 3.300 | 3.340 | 3.260 | 3.300 | 3.186 | 56,200 |
| 2025-06-17 | 3.360 | 3.360 | 3.320 | 3.320 | 3.206 | 4,400 |
| 2025-06-16 | 3.320 | 3.400 | 3.300 | 3.380 | 3.264 | 26,100 |
| 2025-06-13 | 3.340 | 3.360 | 3.320 | 3.340 | 3.225 | 6,703 |
| 2025-06-12 | 3.340 | 3.360 | 3.320 | 3.360 | 3.244 | 18,100 |
| 2025-06-11 | 3.320 | 3.360 | 3.300 | 3.360 | 3.244 | 39,500 |
| 2025-06-10 | 3.360 | 3.380 | 3.320 | 3.340 | 3.225 | 112,494 |
| 2025-06-09 | 3.380 | 3.380 | 3.320 | 3.380 | 3.264 | 34,000 |
| 2025-06-06 | 3.400 | 3.420 | 3.360 | 3.360 | 3.244 | 85,402 |
| 2025-06-05 | 3.360 | 3.400 | 3.360 | 3.400 | 3.283 | 108,601 |
| 2025-06-04 | 3.360 | 3.380 | 3.300 | 3.360 | 3.244 | 127,800 |
| 2025-05-30 | 3.340 | 3.340 | 3.300 | 3.340 | 3.225 | 44,100 |
| 2025-05-29 | 3.300 | 3.340 | 3.280 | 3.340 | 3.225 | 129,112 |
| 2025-05-28 | 3.200 | 3.280 | 3.200 | 3.280 | 3.167 | 98,453 |
| 2025-05-27 | 3.260 | 3.260 | 3.180 | 3.180 | 3.070 | 90,142 |
| 2025-05-26 | 3.100 | 3.280 | 3.100 | 3.260 | 3.148 | 142,500 |
| 2025-05-23 | 3.080 | 3.100 | 3.040 | 3.100 | 2.993 | 13,475 |
| 2025-05-22 | 3.080 | 3.080 | 3.040 | 3.080 | 2.974 | 58,900 |
| 2025-05-21 | 3.100 | 3.100 | 3.060 | 3.100 | 2.993 | 49,117 |
| 2025-05-20 | 3.080 | 3.120 | 3.040 | 3.080 | 2.974 | 29,411 |
| 2025-05-19 | 3.140 | 3.140 | 3.000 | 3.080 | 2.974 | 200,427 |
| 2025-05-16 | 3.200 | 3.200 | 3.120 | 3.140 | 3.032 | 38,301 |
| 2025-05-15 | 3.200 | 3.200 | 3.120 | 3.140 | 3.032 | 99,300 |
| 2025-05-14 | 3.160 | 3.240 | 3.100 | 3.200 | 3.090 | 22,100 |
| 2025-05-13 | 3.160 | 3.220 | 3.160 | 3.200 | 3.090 | 54,014 |
| 2025-05-09 | 3.220 | 3.220 | 3.140 | 3.200 | 3.090 | 106,730 |
| 2025-05-08 | 3.160 | 3.380 | 3.140 | 3.220 | 3.109 | 77,438 |
| 2025-05-07 | 3.180 | 3.200 | 3.160 | 3.180 | 3.070 | 38,802 |
| 2025-05-06 | 3.180 | 3.200 | 3.000 | 3.180 | 3.070 | 120,611 |
| 2025-05-02 | 3.200 | 3.280 | 3.200 | 3.220 | 3.109 | 74,200 |
| 2025-04-30 | 3.220 | 3.280 | 3.100 | 3.240 | 3.128 | 100,054 |
| 2025-04-29 | 3.280 | 3.280 | 3.240 | 3.260 | 3.148 | 19,706 |
| 2025-04-28 | 3.300 | 3.300 | 3.260 | 3.300 | 3.186 | 15,931 |
| 2025-04-25 | 3.300 | 3.380 | 3.300 | 3.360 | 3.155 | 88,148 |
| 2025-04-24 | 3.280 | 3.300 | 3.260 | 3.300 | 3.099 | 34,400 |
| 2025-04-23 | 3.260 | 3.320 | 3.180 | 3.200 | 3.005 | 92,906 |
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.