Asian Phytoceuticals Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.220 | 3.280 | 3.200 | 3.260 | 3.061 | 15,200 |
| 2025-04-21 | 3.220 | 3.240 | 3.220 | 3.240 | 3.043 | 36,100 |
| 2025-04-18 | 3.220 | 3.240 | 3.220 | 3.240 | 3.043 | 15,405 |
| 2025-04-17 | 3.220 | 3.260 | 3.200 | 3.220 | 3.024 | 15,901 |
| 2025-04-16 | 3.180 | 3.240 | 3.180 | 3.180 | 2.986 | 38,901 |
| 2025-04-11 | 3.200 | 3.240 | 3.160 | 3.240 | 3.043 | 75,205 |
| 2025-04-10 | 3.200 | 3.280 | 3.160 | 3.200 | 3.005 | 99,915 |
| 2025-04-09 | 3.200 | 3.200 | 3.140 | 3.180 | 2.986 | 8,510 |
| 2025-04-08 | 3.220 | 3.260 | 3.140 | 3.160 | 2.968 | 31,015 |
| 2025-04-04 | 3.240 | 3.280 | 3.220 | 3.260 | 3.061 | 59,853 |
| 2025-04-03 | 3.220 | 3.280 | 3.220 | 3.280 | 3.080 | 29,812 |
| 2025-04-02 | 3.360 | 3.360 | 3.200 | 3.220 | 3.024 | 18,212 |
| 2025-04-01 | 3.300 | 3.360 | 3.280 | 3.300 | 3.099 | 21,500 |
| 2025-03-31 | 3.120 | 3.400 | 3.120 | 3.300 | 3.099 | 14,100 |
| 2025-03-28 | 3.380 | 3.380 | 3.340 | 3.340 | 3.137 | 1,700 |
| 2025-03-27 | 3.380 | 3.400 | 3.320 | 3.320 | 3.118 | 56,000 |
| 2025-03-26 | 3.240 | 3.480 | 3.240 | 3.380 | 3.174 | 43,200 |
| 2025-03-25 | 3.360 | 3.360 | 3.260 | 3.280 | 3.080 | 129,411 |
| 2025-03-24 | 3.420 | 3.420 | 3.320 | 3.320 | 3.118 | 41,613 |
| 2025-03-21 | 3.360 | 3.460 | 3.340 | 3.380 | 3.174 | 30,830 |
| 2025-03-20 | 3.360 | 3.380 | 3.280 | 3.360 | 3.155 | 124,820 |
| 2025-03-19 | 3.240 | 3.340 | 3.240 | 3.340 | 3.137 | 123,700 |
| 2025-03-18 | 3.260 | 3.280 | 3.200 | 3.240 | 3.043 | 43,802 |
| 2025-03-17 | 3.260 | 3.300 | 3.200 | 3.300 | 3.099 | 80,928 |
| 2025-03-14 | 3.260 | 3.400 | 3.200 | 3.240 | 3.043 | 156,190 |
| 2025-03-13 | 3.400 | 3.400 | 3.220 | 3.300 | 3.099 | 218,501 |
| 2025-03-12 | 3.340 | 3.460 | 3.260 | 3.400 | 3.193 | 91,002 |
| 2025-03-11 | 3.080 | 3.380 | 3.080 | 3.340 | 3.137 | 167,835 |
| 2025-03-10 | 3.180 | 3.180 | 3.080 | 3.140 | 2.949 | 257,523 |
| 2025-03-07 | 2.980 | 3.180 | 2.980 | 3.180 | 2.986 | 308,820 |
| 2025-03-06 | 2.920 | 3.000 | 2.840 | 2.960 | 2.780 | 140,800 |
| 2025-03-05 | 2.640 | 2.920 | 2.640 | 2.920 | 2.742 | 456,638 |
| 2025-03-04 | 2.640 | 2.700 | 2.640 | 2.640 | 2.479 | 113,410 |
| 2025-03-03 | 3.060 | 3.120 | 2.500 | 2.640 | 2.479 | 1,689,105 |
| 2025-02-28 | 3.520 | 3.520 | 2.960 | 3.140 | 2.949 | 1,158,724 |
| 2025-02-27 | 3.420 | 3.480 | 3.280 | 3.400 | 3.193 | 163,702 |
| 2025-02-26 | 3.480 | 3.520 | 3.180 | 3.400 | 3.193 | 434,902 |
| 2025-02-25 | 3.680 | 3.680 | 3.480 | 3.480 | 3.268 | 116,700 |
| 2025-02-24 | 3.740 | 3.780 | 3.380 | 3.600 | 3.381 | 387,153 |
| 2025-02-21 | 3.780 | 3.820 | 3.600 | 3.620 | 3.400 | 336,709 |
| 2025-02-20 | 3.840 | 3.860 | 3.760 | 3.800 | 3.569 | 208,503 |
| 2025-02-19 | 3.900 | 3.900 | 3.800 | 3.860 | 3.625 | 167,007 |
| 2025-02-18 | 3.820 | 3.880 | 3.800 | 3.880 | 3.644 | 122,203 |
| 2025-02-17 | 3.900 | 3.920 | 3.780 | 3.820 | 3.587 | 354,491 |
| 2025-02-14 | 3.920 | 3.940 | 3.860 | 3.920 | 3.681 | 143,114 |
| 2025-02-13 | 3.920 | 4.080 | 3.860 | 3.940 | 3.700 | 492,401 |
| 2025-02-11 | 4.000 | 4.140 | 3.980 | 4.080 | 3.832 | 120,600 |
| 2025-02-10 | 4.100 | 4.100 | 3.960 | 4.060 | 3.813 | 108,805 |
| 2025-02-07 | 4.220 | 4.320 | 4.000 | 4.100 | 3.850 | 608,801 |
| 2025-02-06 | 4.400 | 4.420 | 4.180 | 4.380 | 4.113 | 265,600 |
| 2025-02-05 | 4.560 | 4.640 | 4.300 | 4.420 | 4.151 | 283,000 |
| 2025-02-04 | 4.460 | 4.660 | 4.400 | 4.480 | 4.207 | 231,323 |
| 2025-02-03 | 4.600 | 4.600 | 4.400 | 4.460 | 4.188 | 681,437 |
| 2025-01-31 | 4.680 | 4.700 | 4.560 | 4.660 | 4.376 | 161,759 |
| 2025-01-30 | 4.700 | 4.780 | 4.680 | 4.720 | 4.433 | 111,420 |
| 2025-01-29 | 4.740 | 4.740 | 4.680 | 4.720 | 4.433 | 14,050 |
| 2025-01-28 | 4.740 | 4.740 | 4.700 | 4.740 | 4.451 | 21,230 |
| 2025-01-27 | 4.760 | 4.760 | 4.680 | 4.760 | 4.470 | 135,930 |
| 2025-01-24 | 4.740 | 4.780 | 4.700 | 4.780 | 4.489 | 51,500 |
| 2025-01-23 | 4.760 | 4.780 | 4.720 | 4.720 | 4.433 | 86,387 |
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.