Skip to main content
Asian Phytoceuticals PCL (BKK:APCO)
Thailand flag Thailand · Delayed Price · Currency is THB
2.640
-0.040 (-1.49%)
Apr 29, 2026, 4:29 PM ICT

Asian Phytoceuticals PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.662.662.642.64--1.49%3,304
Apr 28, 20262.522.682.482.682.681.52%193,411
Apr 27, 20262.702.742.602.642.55-2.22%385,914
Apr 24, 20262.682.702.682.702.61-0.74%29,608
Apr 23, 20262.702.742.662.722.63-73,649
Apr 22, 20262.722.722.682.722.630.74%64,712
Apr 21, 20262.742.742.682.702.61-1.46%54,722
Apr 20, 20262.742.762.722.742.65-1,717
Apr 17, 20262.722.742.702.742.65-65,459
Apr 16, 20262.722.742.722.742.65-14,541
Apr 10, 20262.742.742.722.742.65-0.72%10,401
Apr 9, 20262.762.762.722.762.660.73%318,200
Apr 8, 20262.742.762.702.742.65-28,701
Apr 7, 20262.762.762.702.742.65-0.72%9,900
Apr 3, 20262.762.782.722.762.66-317,072
Apr 2, 20262.722.762.722.762.66-12,300
Apr 1, 20262.742.762.722.762.66-12,100
Mar 31, 20262.762.762.722.762.660.73%7,050
Mar 30, 20262.722.762.602.742.65-0.72%68,163
Mar 27, 20262.722.782.722.762.66-9,500
Mar 26, 20262.782.782.742.762.66-8,401
Mar 25, 20262.722.782.702.762.66-38,800
Mar 24, 20262.722.762.702.762.66-318,008
Mar 23, 20262.742.782.722.762.66-15,845
Mar 20, 20262.702.762.702.762.660.73%7,020
Mar 19, 20262.722.762.702.742.65-1.44%38,400
Mar 18, 20262.742.782.702.782.680.72%44,601
Mar 17, 20262.762.782.722.762.66-0.72%115,000
Mar 16, 20262.762.782.762.782.68-5,611
Mar 13, 20262.762.782.722.782.68-52,904
Mar 12, 20262.762.782.722.782.68-11,645
Mar 11, 20262.762.782.742.782.68-24,610
Mar 10, 20262.762.782.742.782.68-26,819
Mar 9, 20262.782.782.682.782.68-53,423
Mar 6, 20262.782.782.742.782.68-2,236
Mar 5, 20262.802.802.762.782.68-0.71%12,573
Mar 4, 20262.702.802.702.802.70-76,058
Mar 2, 20262.782.802.742.802.70-17,106
Feb 27, 20262.802.802.742.802.700.72%22,203
Feb 26, 20262.802.822.742.782.68-1.42%43,245
Feb 25, 20262.822.822.762.822.72-31,475
Feb 24, 20262.802.822.742.822.72-82,508
Feb 23, 20262.802.822.762.822.721.44%59,655
Feb 20, 20262.802.802.782.782.68-2.11%44,618
Feb 19, 20262.842.842.782.842.74-126,927
Feb 18, 20262.862.882.782.842.74-1.39%41,899
Feb 17, 20262.822.882.782.882.782.13%72,812
Feb 16, 20262.802.862.802.822.72-15,189
Feb 13, 20262.862.882.822.822.72-1.40%48,506
Feb 12, 20262.842.862.842.862.761.42%22,593
Feb 11, 20262.822.862.822.822.72-0.70%18,060
Feb 10, 20262.842.882.802.842.74-50,282
Feb 9, 20262.822.842.802.842.74-4,860
Feb 6, 20262.842.862.842.842.74-0.70%1,241
Feb 5, 20262.842.862.802.862.76-109,603
Feb 4, 20262.822.862.782.862.761.42%11,700
Feb 3, 20262.822.822.802.822.72-0.70%3,300
Feb 2, 20262.842.842.802.842.74-0.70%5,103
Jan 30, 20262.822.882.822.862.761.42%13,200
Jan 29, 20262.802.842.782.822.72-0.70%18,100
Jan 28, 20262.802.842.802.842.740.71%51,000
Jan 27, 20262.802.862.782.822.72-22,614
Jan 26, 20262.822.842.782.822.72-0.70%7,200
Jan 23, 20262.802.862.762.842.741.43%70,350
Jan 22, 20262.802.822.782.802.70-15,705
Jan 21, 20262.822.822.782.802.70-0.71%12,618
Jan 20, 20262.802.822.742.822.720.71%11,966
Jan 19, 20262.802.822.782.802.70-0.71%4,301
Jan 16, 20262.822.822.802.822.72-2,300
Jan 15, 20262.822.862.582.822.72-1.40%123,570
Jan 14, 20262.822.862.822.862.762.14%4,104
Jan 13, 20262.822.822.782.802.70-9,721
Jan 12, 20262.802.822.782.802.70-0.71%27,006
Jan 9, 20262.822.862.822.822.72-8,600
Jan 8, 20262.802.822.802.822.72-1,306
Jan 7, 20262.842.842.802.822.72-0.70%26,201
Jan 6, 20262.842.842.742.842.74-51,918
Jan 5, 20262.822.842.822.842.74-0.70%4,200
Dec 30, 20252.842.862.842.862.76-9,300
Dec 29, 20252.842.862.822.862.76-3,203
Dec 26, 20252.862.862.802.862.76-3,209
Dec 25, 20252.822.862.822.862.76-1,520
Dec 24, 20252.862.862.842.862.76-2,905
Dec 23, 20252.842.862.842.862.76-2,900
Dec 22, 20252.822.862.822.862.760.70%1,450
Dec 19, 20252.842.842.822.842.74-5,300
Dec 18, 20252.842.842.802.842.74-9,103
Dec 17, 20252.842.842.822.842.74-7,100
Dec 16, 20252.842.842.822.842.74-0.70%2,802
Dec 15, 20252.882.902.842.862.76-14,608
Dec 12, 20252.882.902.862.862.76-0.69%5,000
Dec 11, 20252.822.882.822.882.78-14,020
Dec 9, 20252.882.882.862.882.78-0.69%11,200
Dec 8, 20252.882.922.862.902.80-0.68%27,000
Dec 4, 20252.902.942.882.922.82-0.68%7,001
Dec 3, 20252.922.942.902.942.84-1,801
Dec 2, 20252.922.942.922.942.84-600
Dec 1, 20252.882.942.802.942.840.68%63,578
Nov 28, 20252.882.962.882.922.821.39%3,410
Nov 27, 20252.942.942.882.882.78-3,200