New Zealand markets open in 7 hours 12 minutes

Asian Phytoceuticals Public Company Limited (APCO.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
6.35-0.20 (-3.05%)
At close: 04:39PM ICT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20246.556.756.256.356.351,127,994
14 Jun 20246.806.856.306.556.551,453,100
13 Jun 20246.907.006.706.806.801,335,000
12 Jun 20246.957.006.856.906.90564,700
11 Jun 20247.007.056.756.906.901,201,800
10 Jun 20247.207.256.907.057.051,560,900
07 Jun 20247.157.307.057.157.152,338,200
06 Jun 20247.007.256.757.057.052,624,200
05 Jun 20246.407.156.407.157.155,337,400
04 Jun 20246.506.506.356.456.45762,600
31 May 20246.206.206.206.206.20-
30 May 20246.256.256.106.206.20863,600
29 May 20245.856.205.706.156.151,529,400
28 May 20245.755.955.755.805.801,086,600
27 May 20245.605.805.555.705.70704,000
24 May 20245.505.505.505.505.50-
23 May 20245.455.555.455.505.50481,100
21 May 20245.355.505.305.405.40501,500
20 May 20245.355.355.355.355.35-
17 May 20245.355.405.305.355.35441,100
16 May 20244.884.884.884.884.88-
15 May 20244.884.884.884.884.88-
14 May 20244.864.884.824.884.8883,600
13 May 20244.884.884.844.884.88103,000
10 May 20244.864.904.824.904.9058,700
09 May 20244.884.904.824.844.84191,500
08 May 20244.904.904.844.864.8689,700
07 May 20244.904.904.904.904.90-
03 May 20244.904.904.864.904.9037,800
02 May 20244.864.864.864.864.86-
30 Apr 20244.844.904.844.864.8642,500
29 Apr 20244.844.904.824.844.84157,100
29 Apr 20240.18 Dividend
26 Apr 20244.945.004.865.004.82391,800
25 Apr 20244.884.944.884.944.7629,900
24 Apr 20244.904.904.904.904.72-
23 Apr 20244.964.964.824.904.72309,700
22 Apr 20244.824.944.824.944.7691,000
19 Apr 20244.864.864.864.864.69-
18 Apr 20244.864.864.864.864.69-
17 Apr 20244.964.964.864.864.69118,500
11 Apr 20244.964.964.904.964.7822,900
10 Apr 20244.924.924.924.924.74-
09 Apr 20244.944.944.884.924.74325,900
05 Apr 20244.944.964.884.964.78112,300
04 Apr 20244.944.964.864.964.78115,100
03 Apr 20244.924.964.904.944.76128,400
02 Apr 20244.944.964.904.924.74148,900
01 Apr 20244.964.964.924.944.7651,400
29 Mar 20244.964.964.924.964.78102,100
28 Mar 20244.984.984.944.964.7860,000
27 Mar 20244.964.984.944.964.7851,100
26 Mar 20244.985.004.924.964.78122,000
25 Mar 20245.055.054.964.984.8052,100
22 Mar 20245.005.005.005.004.82-
21 Mar 20244.965.004.945.004.82285,700
20 Mar 20244.984.984.944.944.7667,300
19 Mar 20245.005.004.924.964.78365,300
18 Mar 20245.055.054.985.004.82111,100
15 Mar 20245.055.054.965.054.8729,500
14 Mar 20244.985.004.965.004.8258,800
13 Mar 20244.964.984.924.984.8059,900
12 Mar 20244.904.904.904.904.72-
11 Mar 20244.905.054.864.904.72318,200
08 Mar 20244.844.924.844.904.72213,800
07 Mar 20244.884.904.824.824.65126,100
06 Mar 20244.904.904.864.884.70253,000
05 Mar 20244.924.944.844.904.72306,700
04 Mar 20244.964.984.884.924.74253,900
01 Mar 20244.985.004.944.964.78196,800
29 Feb 20245.255.254.904.964.781,370,700
28 Feb 20245.305.405.205.405.2180,700
27 Feb 20245.305.405.205.405.21130,600
23 Feb 20245.355.405.255.355.1662,100
22 Feb 20245.305.355.255.355.16260,400
21 Feb 20245.305.355.255.255.0652,300
20 Feb 20245.355.355.255.305.1196,600
19 Feb 20245.305.405.105.355.16213,600
16 Feb 20245.355.355.305.355.1661,600
15 Feb 20245.255.355.255.355.1675,600
14 Feb 20245.305.305.205.305.1152,600
13 Feb 20245.305.305.255.305.1163,900
12 Feb 20245.205.305.205.305.1124,400
09 Feb 20245.205.255.205.255.0638,700
08 Feb 20245.305.355.205.205.0125,300
07 Feb 20245.305.405.255.355.1622,300
06 Feb 20245.255.355.155.255.0619,600
05 Feb 20245.255.305.205.255.0636,300
02 Feb 20245.355.405.255.305.11163,100
01 Feb 20245.355.405.255.405.2160,300
31 Jan 20245.405.405.205.355.1697,100
30 Jan 20245.355.355.305.355.169,700
29 Jan 20245.305.355.255.355.1615,400
26 Jan 20245.255.305.255.305.11800
25 Jan 20245.255.305.255.255.0613,800
24 Jan 20245.205.305.205.205.0184,900
23 Jan 20245.305.305.205.205.0158,200
22 Jan 20245.255.355.255.255.0624,200
19 Jan 20245.305.305.155.255.06150,100
18 Jan 20245.305.305.205.255.06103,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...