Asian Phytoceuticals Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.820 | 4.820 | 4.720 | 4.800 | 4.508 | 155,810 |
| 2025-01-21 | 4.760 | 4.800 | 4.740 | 4.800 | 4.508 | 94,505 |
| 2025-01-20 | 4.780 | 4.800 | 4.740 | 4.780 | 4.489 | 78,700 |
| 2025-01-17 | 4.780 | 4.800 | 4.780 | 4.800 | 4.508 | 13,900 |
| 2025-01-16 | 4.780 | 4.820 | 4.780 | 4.800 | 4.508 | 67,901 |
| 2025-01-15 | 4.820 | 4.840 | 4.780 | 4.820 | 4.526 | 89,100 |
| 2025-01-14 | 4.800 | 4.820 | 4.760 | 4.820 | 4.526 | 75,303 |
| 2025-01-13 | 4.780 | 4.820 | 4.760 | 4.820 | 4.526 | 48,278 |
| 2025-01-10 | 4.820 | 4.820 | 4.760 | 4.820 | 4.526 | 44,203 |
| 2025-01-09 | 4.860 | 4.880 | 4.780 | 4.840 | 4.545 | 106,401 |
| 2025-01-08 | 4.900 | 4.920 | 4.800 | 4.880 | 4.583 | 185,007 |
| 2025-01-07 | 4.900 | 4.900 | 4.880 | 4.900 | 4.602 | 13,400 |
| 2025-01-06 | 4.900 | 4.920 | 4.900 | 4.920 | 4.620 | 27,778 |
| 2025-01-03 | 4.940 | 4.940 | 4.880 | 4.940 | 4.639 | 18,505 |
| 2025-01-02 | 4.940 | 4.940 | 4.880 | 4.940 | 4.639 | 6,209 |
| 2024-12-30 | 4.920 | 4.920 | 4.920 | 4.920 | 4.620 | 1,506 |
| 2024-12-27 | 4.900 | 4.940 | 4.900 | 4.940 | 4.639 | 11,515 |
| 2024-12-26 | 4.940 | 4.960 | 4.820 | 4.940 | 4.639 | 111,180 |
| 2024-12-25 | 4.920 | 4.960 | 4.860 | 4.940 | 4.639 | 156,700 |
| 2024-12-24 | 4.920 | 4.960 | 4.900 | 4.960 | 4.658 | 29,750 |
| 2024-12-23 | 4.920 | 4.960 | 4.880 | 4.960 | 4.658 | 39,100 |
| 2024-12-20 | 4.960 | 4.960 | 4.900 | 4.920 | 4.620 | 20,302 |
| 2024-12-19 | 4.900 | 4.960 | 4.880 | 4.940 | 4.639 | 27,220 |
| 2024-12-18 | 4.960 | 4.960 | 4.900 | 4.940 | 4.639 | 15,666 |
| 2024-12-17 | 4.960 | 4.960 | 4.900 | 4.960 | 4.658 | 126,603 |
| 2024-12-16 | 4.880 | 4.960 | 4.880 | 4.960 | 4.658 | 43,002 |
| 2024-12-13 | 4.980 | 4.980 | 4.920 | 4.960 | 4.658 | 4,379 |
| 2024-12-12 | 4.940 | 4.980 | 4.920 | 4.980 | 4.677 | 91,503 |
| 2024-12-11 | 4.960 | 4.980 | 4.940 | 4.960 | 4.658 | 32,304 |
| 2024-12-09 | 4.980 | 4.980 | 4.940 | 4.980 | 4.677 | 15,600 |
| 2024-12-06 | 4.960 | 4.980 | 4.940 | 4.980 | 4.677 | 21,011 |
| 2024-12-04 | 4.980 | 5.000 | 4.940 | 4.960 | 4.658 | 146,503 |
| 2024-12-03 | 5.000 | 5.000 | 4.940 | 5.000 | 4.696 | 99,551 |
| 2024-12-02 | 5.000 | 5.000 | 4.940 | 5.000 | 4.696 | 30,042 |
| 2024-11-29 | 4.800 | 5.000 | 4.800 | 5.000 | 4.696 | 376,800 |
| 2024-11-28 | 4.960 | 4.980 | 4.800 | 4.800 | 4.508 | 292,562 |
| 2024-11-27 | 4.900 | 5.000 | 4.880 | 4.960 | 4.658 | 101,305 |
| 2024-11-26 | 4.880 | 4.900 | 4.840 | 4.900 | 4.602 | 19,347 |
| 2024-11-25 | 4.940 | 4.960 | 4.800 | 4.860 | 4.564 | 517,282 |
| 2024-11-22 | 4.940 | 4.960 | 4.880 | 4.960 | 4.658 | 301,459 |
| 2024-11-21 | 4.980 | 4.980 | 4.900 | 4.960 | 4.658 | 154,642 |
| 2024-11-20 | 4.980 | 5.000 | 4.880 | 4.980 | 4.677 | 245,304 |
| 2024-11-19 | 4.980 | 5.000 | 4.940 | 5.000 | 4.696 | 102,305 |
| 2024-11-18 | 4.980 | 5.000 | 4.940 | 4.980 | 4.677 | 51,511 |
| 2024-11-15 | 5.000 | 5.050 | 4.960 | 4.960 | 4.658 | 81,710 |
| 2024-11-14 | 4.960 | 5.100 | 4.900 | 5.050 | 4.742 | 282,514 |
| 2024-11-13 | 5.000 | 5.150 | 4.960 | 5.000 | 4.696 | 458,003 |
| 2024-11-12 | 5.050 | 5.200 | 5.000 | 5.050 | 4.742 | 239,058 |
| 2024-11-11 | 5.100 | 5.250 | 4.980 | 5.100 | 4.789 | 458,446 |
| 2024-11-08 | 5.200 | 5.200 | 5.000 | 5.050 | 4.742 | 704,044 |
| 2024-11-07 | 5.150 | 5.200 | 5.100 | 5.200 | 4.883 | 82,248 |
| 2024-11-06 | 5.200 | 5.250 | 5.150 | 5.200 | 4.883 | 112,700 |
| 2024-11-05 | 5.250 | 5.250 | 5.150 | 5.250 | 4.930 | 83,614 |
| 2024-11-04 | 5.200 | 5.250 | 5.150 | 5.250 | 4.930 | 90,620 |
| 2024-11-01 | 5.200 | 5.250 | 5.150 | 5.250 | 4.930 | 198,610 |
| 2024-10-31 | 5.250 | 5.300 | 5.150 | 5.250 | 4.930 | 292,524 |
| 2024-10-30 | 5.250 | 5.250 | 5.150 | 5.250 | 4.930 | 98,810 |
| 2024-10-29 | 5.250 | 5.400 | 5.150 | 5.250 | 4.930 | 227,442 |
| 2024-10-28 | 5.250 | 5.250 | 5.050 | 5.250 | 4.930 | 230,070 |
| 2024-10-25 | 5.200 | 5.300 | 5.150 | 5.250 | 4.930 | 118,666 |
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.