Asian Phytoceuticals Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.200 | 5.300 | 5.150 | 5.250 | 4.930 | 118,666 |
| 2024-10-24 | 5.250 | 5.300 | 5.150 | 5.250 | 4.930 | 240,892 |
| 2024-10-22 | 5.350 | 5.350 | 5.200 | 5.300 | 4.977 | 279,604 |
| 2024-10-21 | 5.500 | 5.500 | 5.200 | 5.350 | 5.024 | 191,211 |
| 2024-10-18 | 5.550 | 5.550 | 5.400 | 5.500 | 5.165 | 85,517 |
| 2024-10-17 | 5.350 | 5.550 | 5.300 | 5.550 | 5.212 | 117,910 |
| 2024-10-16 | 5.350 | 5.400 | 5.250 | 5.350 | 5.024 | 115,823 |
| 2024-10-15 | 5.650 | 5.650 | 5.100 | 5.350 | 5.024 | 937,044 |
| 2024-10-11 | 5.700 | 5.800 | 5.550 | 5.700 | 5.353 | 366,501 |
| 2024-10-10 | 5.500 | 5.950 | 5.500 | 5.750 | 5.400 | 566,210 |
| 2024-10-09 | 5.600 | 5.600 | 5.450 | 5.550 | 5.212 | 264,100 |
| 2024-10-08 | 5.500 | 5.600 | 5.450 | 5.550 | 5.212 | 68,400 |
| 2024-10-07 | 5.500 | 5.600 | 5.500 | 5.550 | 5.212 | 149,102 |
| 2024-10-04 | 5.550 | 5.600 | 5.400 | 5.600 | 5.259 | 441,700 |
| 2024-10-03 | 5.600 | 5.600 | 5.500 | 5.600 | 5.259 | 106,252 |
| 2024-10-02 | 5.650 | 5.650 | 5.400 | 5.600 | 5.259 | 690,788 |
| 2024-10-01 | 5.650 | 5.650 | 5.500 | 5.600 | 5.259 | 355,000 |
| 2024-09-30 | 5.600 | 5.650 | 5.550 | 5.650 | 5.306 | 215,127 |
| 2024-09-27 | 5.650 | 5.750 | 5.550 | 5.650 | 5.306 | 282,612 |
| 2024-09-26 | 5.750 | 5.750 | 5.550 | 5.600 | 5.259 | 679,155 |
| 2024-09-25 | 5.750 | 5.800 | 5.650 | 5.800 | 5.447 | 87,411 |
| 2024-09-24 | 5.700 | 5.850 | 5.650 | 5.700 | 5.353 | 262,401 |
| 2024-09-23 | 5.800 | 5.900 | 5.600 | 5.700 | 5.353 | 470,052 |
| 2024-09-20 | 5.900 | 5.950 | 5.850 | 5.850 | 5.494 | 57,826 |
| 2024-09-19 | 5.950 | 5.950 | 5.800 | 5.900 | 5.541 | 94,700 |
| 2024-09-18 | 5.900 | 5.900 | 5.800 | 5.900 | 5.541 | 47,402 |
| 2024-09-17 | 5.800 | 5.900 | 5.750 | 5.900 | 5.541 | 78,107 |
| 2024-09-16 | 5.800 | 5.800 | 5.700 | 5.800 | 5.447 | 69,398 |
| 2024-09-13 | 5.800 | 5.850 | 5.700 | 5.800 | 5.447 | 20,100 |
| 2024-09-12 | 5.700 | 5.900 | 5.700 | 5.750 | 5.400 | 191,944 |
| 2024-09-11 | 5.700 | 5.750 | 5.600 | 5.700 | 5.353 | 201,301 |
| 2024-09-10 | 5.750 | 5.800 | 5.600 | 5.700 | 5.353 | 426,317 |
| 2024-09-09 | 5.750 | 5.750 | 5.600 | 5.750 | 5.400 | 277,708 |
| 2024-09-06 | 5.750 | 5.800 | 5.600 | 5.700 | 5.353 | 414,136 |
| 2024-09-05 | 5.750 | 5.800 | 5.550 | 5.750 | 5.400 | 411,539 |
| 2024-09-04 | 5.400 | 5.800 | 5.400 | 5.800 | 5.447 | 590,863 |
| 2024-09-03 | 5.750 | 5.850 | 5.300 | 5.500 | 5.165 | 1,910,908 |
| 2024-09-02 | 6.250 | 6.250 | 5.500 | 5.850 | 5.494 | 1,704,732 |
| 2024-08-30 | 5.800 | 6.250 | 5.800 | 5.950 | 5.588 | 379,510 |
| 2024-08-29 | 5.900 | 5.950 | 5.750 | 5.900 | 5.541 | 223,900 |
| 2024-08-28 | 5.850 | 5.900 | 5.700 | 5.900 | 5.541 | 140,801 |
| 2024-08-27 | 5.900 | 5.900 | 5.650 | 5.800 | 5.447 | 124,374 |
| 2024-08-26 | 6.050 | 6.050 | 5.700 | 5.700 | 5.353 | 443,332 |
| 2024-08-23 | 6.000 | 6.050 | 5.800 | 6.050 | 5.682 | 292,030 |
| 2024-08-22 | 6.100 | 6.100 | 5.900 | 5.950 | 5.588 | 114,850 |
| 2024-08-21 | 6.150 | 6.150 | 5.900 | 6.000 | 5.635 | 165,279 |
| 2024-08-20 | 6.050 | 6.050 | 5.900 | 6.050 | 5.682 | 89,479 |
| 2024-08-19 | 5.800 | 6.100 | 5.750 | 6.000 | 5.635 | 300,451 |
| 2024-08-16 | 5.650 | 5.850 | 5.650 | 5.750 | 5.400 | 89,104 |
| 2024-08-15 | 5.900 | 5.900 | 5.700 | 5.700 | 5.353 | 82,402 |
| 2024-08-14 | 5.600 | 5.950 | 5.550 | 5.950 | 5.588 | 295,616 |
| 2024-08-13 | 5.600 | 5.850 | 5.550 | 5.600 | 5.259 | 330,507 |
| 2024-08-09 | 5.900 | 5.950 | 5.600 | 5.600 | 5.259 | 702,620 |
| 2024-08-08 | 5.950 | 6.000 | 5.750 | 6.000 | 5.635 | 92,640 |
| 2024-08-07 | 5.900 | 6.000 | 5.750 | 5.900 | 5.541 | 356,628 |
| 2024-08-06 | 6.000 | 6.050 | 5.750 | 5.950 | 5.588 | 348,855 |
| 2024-08-05 | 6.000 | 6.200 | 5.800 | 5.850 | 5.494 | 1,043,170 |
| 2024-08-02 | 6.150 | 6.250 | 6.050 | 6.100 | 5.729 | 216,005 |
| 2024-08-01 | 6.400 | 6.400 | 6.050 | 6.100 | 5.729 | 575,059 |
| 2024-07-31 | 6.350 | 6.550 | 6.250 | 6.400 | 6.010 | 312,775 |
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.