Asian Phytoceuticals Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.920 | 4.980 | 4.900 | 4.900 | 4.452 | 122,500 |
| 2022-05-10 | 4.920 | 4.920 | 4.860 | 4.920 | 4.471 | 213,600 |
| 2022-05-09 | 4.920 | 4.940 | 4.880 | 4.900 | 4.452 | 218,300 |
| 2022-05-06 | 4.920 | 4.940 | 4.900 | 4.940 | 4.489 | 133,800 |
| 2022-05-05 | 4.900 | 4.960 | 4.900 | 4.940 | 4.489 | 36,500 |
| 2022-05-03 | 4.980 | 4.980 | 4.920 | 4.920 | 4.471 | 316,800 |
| 2022-04-29 | 4.920 | 5.000 | 4.920 | 4.980 | 4.525 | 43,800 |
| 2022-04-28 | 4.960 | 5.000 | 4.920 | 4.980 | 4.525 | 84,500 |
| 2022-04-27 | 4.960 | 5.000 | 4.900 | 4.960 | 4.507 | 256,700 |
| 2022-04-26 | 4.960 | 5.050 | 4.960 | 4.960 | 4.507 | 420,800 |
| 2022-04-25 | 5.100 | 5.150 | 5.000 | 5.100 | 4.522 | 486,000 |
| 2022-04-22 | 5.150 | 5.200 | 5.050 | 5.150 | 4.566 | 126,900 |
| 2022-04-21 | 5.100 | 5.150 | 5.100 | 5.100 | 4.522 | 159,200 |
| 2022-04-20 | 5.150 | 5.300 | 5.100 | 5.100 | 4.522 | 243,000 |
| 2022-04-19 | 5.350 | 5.350 | 4.940 | 5.050 | 4.478 | 1,523,700 |
| 2022-04-18 | 5.600 | 5.600 | 5.250 | 5.250 | 4.655 | 370,400 |
| 2022-04-12 | 5.600 | 5.600 | 5.400 | 5.500 | 4.877 | 250,100 |
| 2022-04-11 | 5.550 | 5.650 | 5.450 | 5.600 | 4.965 | 327,400 |
| 2022-04-08 | 5.400 | 5.700 | 5.350 | 5.550 | 4.921 | 536,800 |
| 2022-04-07 | 5.550 | 5.550 | 5.400 | 5.400 | 4.788 | 332,400 |
| 2022-04-05 | 5.800 | 5.800 | 5.400 | 5.450 | 4.832 | 1,154,000 |
| 2022-04-04 | 5.250 | 5.900 | 5.150 | 5.700 | 5.054 | 3,744,200 |
| 2022-04-01 | 5.250 | 5.300 | 5.100 | 5.200 | 4.611 | 351,400 |
| 2022-03-31 | 5.350 | 5.450 | 5.150 | 5.200 | 4.611 | 1,044,400 |
| 2022-03-30 | 5.100 | 5.400 | 5.100 | 5.350 | 4.744 | 887,500 |
| 2022-03-29 | 4.940 | 5.150 | 4.940 | 5.150 | 4.566 | 612,300 |
| 2022-03-28 | 4.880 | 4.980 | 4.880 | 4.940 | 4.380 | 74,800 |
| 2022-03-25 | 4.920 | 4.920 | 4.880 | 4.880 | 4.327 | 100,000 |
| 2022-03-24 | 4.940 | 4.940 | 4.880 | 4.920 | 4.362 | 209,599 |
| 2022-03-23 | 4.960 | 4.960 | 4.800 | 4.940 | 4.380 | 586,256 |
| 2022-03-22 | 4.900 | 4.940 | 4.860 | 4.900 | 4.345 | 190,000 |
| 2022-03-21 | 4.980 | 5.000 | 4.880 | 4.900 | 4.345 | 458,800 |
| 2022-03-18 | 5.100 | 5.100 | 4.940 | 4.980 | 4.416 | 923,500 |
| 2022-03-17 | 4.980 | 5.150 | 4.980 | 5.100 | 4.522 | 149,600 |
| 2022-03-16 | 5.000 | 5.000 | 4.940 | 4.980 | 4.416 | 109,100 |
| 2022-03-15 | 5.000 | 5.050 | 4.940 | 4.980 | 4.416 | 221,300 |
| 2022-03-14 | 5.050 | 5.050 | 4.940 | 5.000 | 4.433 | 110,200 |
| 2022-03-11 | 5.000 | 5.050 | 4.960 | 5.050 | 4.478 | 80,500 |
| 2022-03-10 | 5.000 | 5.050 | 4.980 | 5.000 | 4.433 | 175,800 |
| 2022-03-09 | 4.840 | 4.980 | 4.840 | 4.980 | 4.416 | 90,100 |
| 2022-03-08 | 4.940 | 4.960 | 4.720 | 4.840 | 4.292 | 530,600 |
| 2022-03-07 | 5.000 | 5.000 | 4.880 | 4.940 | 4.380 | 470,800 |
| 2022-03-04 | 5.050 | 5.100 | 4.960 | 5.000 | 4.433 | 790,000 |
| 2022-03-03 | 5.150 | 5.150 | 5.050 | 5.150 | 4.566 | 198,800 |
| 2022-03-02 | 5.400 | 5.400 | 5.000 | 5.150 | 4.566 | 886,600 |
| 2022-03-01 | 5.350 | 5.450 | 5.300 | 5.450 | 4.832 | 593,900 |
| 2022-02-28 | 5.050 | 5.450 | 5.050 | 5.250 | 4.655 | 863,100 |
| 2022-02-25 | 4.840 | 5.050 | 4.840 | 5.000 | 4.433 | 548,800 |
| 2022-02-24 | 4.960 | 5.000 | 4.800 | 4.840 | 4.292 | 874,600 |
| 2022-02-23 | 5.250 | 5.300 | 4.860 | 4.940 | 4.380 | 2,540,600 |
| 2022-02-22 | 5.300 | 5.350 | 5.250 | 5.300 | 4.699 | 105,400 |
| 2022-02-21 | 5.500 | 5.500 | 5.300 | 5.300 | 4.699 | 465,800 |
| 2022-02-18 | 5.400 | 5.500 | 5.350 | 5.450 | 4.832 | 227,000 |
| 2022-02-17 | 5.350 | 5.450 | 5.300 | 5.400 | 4.788 | 160,100 |
| 2022-02-15 | 5.150 | 5.350 | 5.150 | 5.300 | 4.699 | 202,500 |
| 2022-02-14 | 5.250 | 5.350 | 5.100 | 5.200 | 4.611 | 615,800 |
| 2022-02-11 | 5.350 | 5.350 | 5.250 | 5.300 | 4.699 | 586,900 |
| 2022-02-10 | 5.350 | 5.450 | 5.300 | 5.300 | 4.699 | 195,600 |
| 2022-02-09 | 5.350 | 5.400 | 5.300 | 5.350 | 4.744 | 542,000 |
| 2022-02-08 | 5.850 | 5.950 | 5.250 | 5.350 | 4.744 | 4,283,700 |
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.