SET · APCO · stock
Asian Phytoceuticals Public Company Limited (APCO) stock price history
Every SET trading session of Asian Phytoceuticals Public Company Limited from Nov 4, 2011 to Sep 28, 2026: 3,632 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APCO adjusted close, 2011 to 2026
- THB 10.92
- All time high, 2015
- THB 3.24
- 52 week high, THB 2.46 low
- 3,632
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
APCO key facts
- Asian Phytoceuticals Public Company Limited (APCO) closed at THB 2.52 on Sep 28, 2026 on SET.
- APCO's all time high close is THB 10.92, set on Apr 21, 2015; its all time low close is THB 0.6338 on Nov 7, 2011.
- APCO's 52 week range is THB 2.46 to THB 3.24.
- APCO returned -21.4% over the year to Sep 28, 2026 and -48.4% over five years.
- Over ten years APCO returned -49%, -6.6% a year compounded.
- APCO's deepest drawdown was -77.9% from Apr 21, 2015 to Mar 16, 2020.
- DataCedar holds 3,632 daily sessions of APCO history from Nov 4, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
APCO price chart, 2011 to 2026
APCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -0.8% |
| 6 months | -5.4% |
| Year to date | -8.7% |
| 1 year | -21.4% |
| 3 years | -51.2% |
| 5 years | -48.4% |
| 10 years | -49.3% |
| Since Nov 4, 2011 | +279.5% |
| Compound annual growth, 14.9 years | +9.4% |
APCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 10.92 on Apr 21, 2015
- All time low close
- THB 0.6338 on Nov 7, 2011
- 52 week high
- THB 3.24 on Sep 29, 2025
- 52 week low
- THB 2.46 on Sep 25, 2026
- Deepest drawdown
- -77.9% from Apr 21, 2015 to Mar 16, 2020, not yet recovered
- Best single session
- +30.8% on Apr 4, 2013
- Worst single session
- -25.0% on Jan 5, 2012
- Volatility, 1 year annualised
- 18.5%
- Sessions closing higher, 1 year
- 24%
- Growth of 1 since 2011
- 3.8×
- Best calendar year
- 2014, +259%
- Worst calendar year
- 2025, -40%
APCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Nov 4, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.72 | THB 2.90 | THB 2.46 | THB 2.52 | -8.7% | 13.1M | 186 |
| 2025 | THB 4.64 | THB 4.64 | THB 2.35 | THB 2.76 | -40.2% | 21.4M | 242 |
| 2024 | THB 4.62 | THB 7.70 | THB 4.36 | THB 4.62 | -1.9% | 88.2M | 243 |
| 2023 | THB 4.48 | THB 6.52 | THB 4.28 | THB 4.71 | +7.3% | 147M | 243 |
| 2022 | THB 5.48 | THB 5.74 | THB 4.04 | THB 4.39 | -19.3% | 76.1M | 241 |
| 2021 | THB 3.11 | THB 7.02 | THB 2.93 | THB 5.44 | +73.9% | 293.3M | 241 |
| 2020 | THB 2.58 | THB 4.38 | THB 2.42 | THB 3.13 | +19.0% | 109M | 243 |
| 2019 | THB 3.16 | THB 3.51 | THB 2.17 | THB 2.63 | -15.9% | 24.7M | 244 |
| 2018 | THB 4.54 | THB 4.69 | THB 2.37 | THB 3.12 | -31.2% | 44M | 245 |
| 2017 | THB 6.00 | THB 6.22 | THB 4.43 | THB 4.54 | -24.2% | 153.3M | 242 |
| 2016 | THB 5.43 | THB 6.47 | THB 3.44 | THB 6.00 | +11.9% | 282.1M | 244 |
| 2015 | THB 8.81 | THB 11.05 | THB 4.79 | THB 5.36 | -38.0% | 390.2M | 244 |
| 2014 | THB 2.37 | THB 11.57 | THB 2.28 | THB 8.64 | +259.4% | 681.6M | 245 |
| 2013 | THB 1.90 | THB 3.28 | THB 1.57 | THB 2.40 | +28.4% | 889.5M | 245 |
| 2012 | THB 1.75 | THB 2.17 | THB 1.31 | THB 1.87 | +5.2% | 3.3B | 245 |
| 2011 | THB 0.6941 | THB 1.78 | THB 0.6338 | THB 1.78 | n/a | 3.2B | 39 |
APCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.52 | -2.3% |
| August 2026 | THB 2.58 | -1.5% |
| July 2026 | THB 2.62 | +2.3% |
| June 2026 | THB 2.56 | -2.3% |
| May 2026 | THB 2.62 | -0.8% |
| April 2026 | THB 2.64 | -0.9% |
| March 2026 | THB 2.66 | -1.4% |
| February 2026 | THB 2.70 | -2.1% |
| January 2026 | THB 2.76 | 0.0% |
| December 2025 | THB 2.76 | -2.1% |
| November 2025 | THB 2.82 | -5.8% |
| October 2025 | THB 2.99 | -6.1% |
About the APCO data
Daily bars. 3,632 sessions from Nov 4, 2011 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 4, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/APCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- AOT Airports of Thailand Public Company Limited
- AOT-R Airports of Thailand Public Company Limited
- AP AP (Thailand) Public Company Limited
- AP-R AP (Thailand) Public Company Limited
- APCO-R Asian Phytoceuticals Public Company Limited
- APCS Asia Precision Public Company Limited
- APCS-R Asia Precision Public Company Limited
- APO Asian Palm Oil Public Company Limited
Common questions
APCO share price history
