Asian Phytoceuticals Public Company Limited (APCO.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 8.10 | 8.20 | 7.80 | 8.00 | 8.00 | 1,387,233 |
| 25 Jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 24 Jun 2024 | 7.15 | 8.00 | 7.10 | 7.85 | 7.85 | 6,095,500 |
| 21 Jun 2024 | 7.10 | 7.20 | 6.85 | 7.05 | 7.05 | 1,899,000 |
| 20 Jun 2024 | 6.70 | 7.40 | 6.70 | 7.00 | 7.00 | 6,139,200 |
| 19 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 18 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 17 Jun 2024 | 6.55 | 6.75 | 6.25 | 6.35 | 6.35 | 1,127,900 |
| 14 Jun 2024 | 6.80 | 6.85 | 6.30 | 6.55 | 6.55 | 1,453,100 |
| 13 Jun 2024 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | 1,335,000 |
| 12 Jun 2024 | 6.95 | 7.00 | 6.85 | 6.90 | 6.90 | 564,700 |
| 11 Jun 2024 | 7.00 | 7.05 | 6.75 | 6.90 | 6.90 | 1,201,800 |
| 10 Jun 2024 | 7.20 | 7.25 | 6.90 | 7.05 | 7.05 | 1,560,900 |
| 07 Jun 2024 | 7.15 | 7.30 | 7.05 | 7.15 | 7.15 | 2,338,200 |
| 06 Jun 2024 | 7.00 | 7.25 | 6.75 | 7.05 | 7.05 | 2,624,200 |
| 05 Jun 2024 | 6.40 | 7.15 | 6.40 | 7.15 | 7.15 | 5,337,400 |
| 04 Jun 2024 | 6.50 | 6.50 | 6.35 | 6.45 | 6.45 | 762,600 |
| 31 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 30 May 2024 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | 863,600 |
| 29 May 2024 | 5.85 | 6.20 | 5.70 | 6.15 | 6.15 | 1,529,400 |
| 28 May 2024 | 5.75 | 5.95 | 5.75 | 5.80 | 5.80 | 1,086,600 |
| 27 May 2024 | 5.60 | 5.80 | 5.55 | 5.70 | 5.70 | 704,000 |
| 24 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 23 May 2024 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 481,100 |
| 21 May 2024 | 5.35 | 5.50 | 5.30 | 5.40 | 5.40 | 501,500 |
| 20 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 17 May 2024 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 441,100 |
| 16 May 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 15 May 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 14 May 2024 | 4.86 | 4.88 | 4.82 | 4.88 | 4.88 | 83,600 |
| 13 May 2024 | 4.88 | 4.88 | 4.84 | 4.88 | 4.88 | 103,000 |
| 10 May 2024 | 4.86 | 4.90 | 4.82 | 4.90 | 4.90 | 58,700 |
| 09 May 2024 | 4.88 | 4.90 | 4.82 | 4.84 | 4.84 | 191,500 |
| 08 May 2024 | 4.90 | 4.90 | 4.84 | 4.86 | 4.86 | 89,700 |
| 07 May 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 03 May 2024 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | 37,800 |
| 02 May 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 30 Apr 2024 | 4.84 | 4.90 | 4.84 | 4.86 | 4.86 | 42,500 |
| 29 Apr 2024 | 4.84 | 4.90 | 4.82 | 4.84 | 4.84 | 157,100 |
| 29 Apr 2024 | 0.18 Dividend | |||||
| 26 Apr 2024 | 4.94 | 5.00 | 4.86 | 5.00 | 4.82 | 391,800 |
| 25 Apr 2024 | 4.88 | 4.94 | 4.88 | 4.94 | 4.76 | 29,900 |
| 24 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.72 | - |
| 23 Apr 2024 | 4.96 | 4.96 | 4.82 | 4.90 | 4.72 | 309,700 |
| 22 Apr 2024 | 4.82 | 4.94 | 4.82 | 4.94 | 4.76 | 91,000 |
| 19 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.69 | - |
| 18 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.69 | - |
| 17 Apr 2024 | 4.96 | 4.96 | 4.86 | 4.86 | 4.69 | 118,500 |
| 11 Apr 2024 | 4.96 | 4.96 | 4.90 | 4.96 | 4.78 | 22,900 |
| 10 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.74 | - |
| 09 Apr 2024 | 4.94 | 4.94 | 4.88 | 4.92 | 4.74 | 325,900 |
| 05 Apr 2024 | 4.94 | 4.96 | 4.88 | 4.96 | 4.78 | 112,300 |
| 04 Apr 2024 | 4.94 | 4.96 | 4.86 | 4.96 | 4.78 | 115,100 |
| 03 Apr 2024 | 4.92 | 4.96 | 4.90 | 4.94 | 4.76 | 128,400 |
| 02 Apr 2024 | 4.94 | 4.96 | 4.90 | 4.92 | 4.74 | 148,900 |
| 01 Apr 2024 | 4.96 | 4.96 | 4.92 | 4.94 | 4.76 | 51,400 |
| 29 Mar 2024 | 4.96 | 4.96 | 4.92 | 4.96 | 4.78 | 102,100 |
| 28 Mar 2024 | 4.98 | 4.98 | 4.94 | 4.96 | 4.78 | 60,000 |
| 27 Mar 2024 | 4.96 | 4.98 | 4.94 | 4.96 | 4.78 | 51,100 |
| 26 Mar 2024 | 4.98 | 5.00 | 4.92 | 4.96 | 4.78 | 122,000 |
| 25 Mar 2024 | 5.05 | 5.05 | 4.96 | 4.98 | 4.80 | 52,100 |
| 22 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.82 | - |
| 21 Mar 2024 | 4.96 | 5.00 | 4.94 | 5.00 | 4.82 | 285,700 |
| 20 Mar 2024 | 4.98 | 4.98 | 4.94 | 4.94 | 4.76 | 67,300 |
| 19 Mar 2024 | 5.00 | 5.00 | 4.92 | 4.96 | 4.78 | 365,300 |
| 18 Mar 2024 | 5.05 | 5.05 | 4.98 | 5.00 | 4.82 | 111,100 |
| 15 Mar 2024 | 5.05 | 5.05 | 4.96 | 5.05 | 4.87 | 29,500 |
| 14 Mar 2024 | 4.98 | 5.00 | 4.96 | 5.00 | 4.82 | 58,800 |
| 13 Mar 2024 | 4.96 | 4.98 | 4.92 | 4.98 | 4.80 | 59,900 |
| 12 Mar 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.72 | - |
| 11 Mar 2024 | 4.90 | 5.05 | 4.86 | 4.90 | 4.72 | 318,200 |
| 08 Mar 2024 | 4.84 | 4.92 | 4.84 | 4.90 | 4.72 | 213,800 |
| 07 Mar 2024 | 4.88 | 4.90 | 4.82 | 4.82 | 4.65 | 126,100 |
| 06 Mar 2024 | 4.90 | 4.90 | 4.86 | 4.88 | 4.70 | 253,000 |
| 05 Mar 2024 | 4.92 | 4.94 | 4.84 | 4.90 | 4.72 | 306,700 |
| 04 Mar 2024 | 4.96 | 4.98 | 4.88 | 4.92 | 4.74 | 253,900 |
| 01 Mar 2024 | 4.98 | 5.00 | 4.94 | 4.96 | 4.78 | 196,800 |
| 29 Feb 2024 | 5.25 | 5.25 | 4.90 | 4.96 | 4.78 | 1,370,700 |
| 28 Feb 2024 | 5.30 | 5.40 | 5.20 | 5.40 | 5.21 | 80,700 |
| 27 Feb 2024 | 5.30 | 5.40 | 5.20 | 5.40 | 5.21 | 130,600 |
| 23 Feb 2024 | 5.35 | 5.40 | 5.25 | 5.35 | 5.16 | 62,100 |
| 22 Feb 2024 | 5.30 | 5.35 | 5.25 | 5.35 | 5.16 | 260,400 |
| 21 Feb 2024 | 5.30 | 5.35 | 5.25 | 5.25 | 5.06 | 52,300 |
| 20 Feb 2024 | 5.35 | 5.35 | 5.25 | 5.30 | 5.11 | 96,600 |
| 19 Feb 2024 | 5.30 | 5.40 | 5.10 | 5.35 | 5.16 | 213,600 |
| 16 Feb 2024 | 5.35 | 5.35 | 5.30 | 5.35 | 5.16 | 61,600 |
| 15 Feb 2024 | 5.25 | 5.35 | 5.25 | 5.35 | 5.16 | 75,600 |
| 14 Feb 2024 | 5.30 | 5.30 | 5.20 | 5.30 | 5.11 | 52,600 |
| 13 Feb 2024 | 5.30 | 5.30 | 5.25 | 5.30 | 5.11 | 63,900 |
| 12 Feb 2024 | 5.20 | 5.30 | 5.20 | 5.30 | 5.11 | 24,400 |
| 09 Feb 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.06 | 38,700 |
| 08 Feb 2024 | 5.30 | 5.35 | 5.20 | 5.20 | 5.01 | 25,300 |
| 07 Feb 2024 | 5.30 | 5.40 | 5.25 | 5.35 | 5.16 | 22,300 |
| 06 Feb 2024 | 5.25 | 5.35 | 5.15 | 5.25 | 5.06 | 19,600 |
| 05 Feb 2024 | 5.25 | 5.30 | 5.20 | 5.25 | 5.06 | 36,300 |
| 02 Feb 2024 | 5.35 | 5.40 | 5.25 | 5.30 | 5.11 | 163,100 |
| 01 Feb 2024 | 5.35 | 5.40 | 5.25 | 5.40 | 5.21 | 60,300 |
| 31 Jan 2024 | 5.40 | 5.40 | 5.20 | 5.35 | 5.16 | 97,100 |
| 30 Jan 2024 | 5.35 | 5.35 | 5.30 | 5.35 | 5.16 | 9,700 |
| 29 Jan 2024 | 5.30 | 5.35 | 5.25 | 5.35 | 5.16 | 15,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.