SET · APCO-R · stock

Asian Phytoceuticals Public Company Limited (APCO-R) stock price history

Every SET trading session of Asian Phytoceuticals Public Company Limited from Apr 4, 2017 to Sep 28, 2026: 2,308 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.

Get APCO-R data, free keyYear by year table

APCO-R adjusted close, 2017 to 2026

APCO-RAsian Phytoceuticals Public Company
THB 6.27+1.5% over one year
20182020202220242026
THB 6.75
All time high, 2021
THB 6.27
52 week high, THB 6.18 low
2,308
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

APCO-R key facts

  • Asian Phytoceuticals Public Company Limited (APCO-R) closed at THB 6.27 on Sep 28, 2026 on SET.
  • APCO-R's all time high close is THB 6.75, set on Dec 14, 2021; its all time low close is THB 2.55 on Mar 20, 2020.
  • APCO-R's 52 week range is THB 6.18 to THB 6.27.
  • APCO-R returned +1.5% over the year to Sep 28, 2026 and +19.8% over five years.
  • Since Apr 4, 2017 APCO-R returned +8%, +0.8% a year compounded.
  • APCO-R's deepest drawdown was -57.3% from May 11, 2017 to Mar 20, 2020.
  • DataCedar holds 2,308 daily sessions of APCO-R history from Apr 4, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

APCO-R price chart, 2017 to 2026

APCO-R adjusted close, Apr 4, 2017 to Sep 28, 2026THB 2.59THB 3.97THB 5.36THB 6.7520182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

APCO-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months+1.5%
Year to date+1.5%
1 year+1.5%
3 years+6.0%
5 years+19.8%
10 yearsn/a
Since Apr 4, 2017+7.6%
Compound annual growth, 9.5 years+0.8%

APCO-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 6.75 on Dec 14, 2021
All time low close
THB 2.55 on Mar 20, 2020
52 week high
THB 6.27 on Apr 28, 2026
52 week low
THB 6.18 on Sep 29, 2025
Deepest drawdown
-57.3% from May 11, 2017 to Mar 20, 2020, recovered Jul 13, 2021
Best single session
+22.3% on Dec 3, 2021
Worst single session
-18.6% on Mar 10, 2020
Volatility, 1 year annualised
1.5%
Sessions closing higher, 1 year
0%
Best calendar year
2021, +75%
Worst calendar year
2019, -25%

APCO-R 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. 2017 starts on Apr 4, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 6.18THB 6.27THB 6.18THB 6.27+1.5%0186
2025THB 6.09THB 6.18THB 6.09THB 6.18+1.5%0242
2024THB 5.92THB 6.09THB 5.92THB 6.09+3.0%0243
2023THB 4.68THB 6.18THB 4.56THB 5.92+26.4%1.4M243
2022THB 5.66THB 5.94THB 4.22THB 4.68-17.3%3.4M241
2021THB 3.23THB 6.84THB 3.21THB 5.66+75.0%12.9M241
2020THB 2.72THB 4.40THB 2.54THB 3.23+18.8%5.6M243
2019THB 3.62THB 3.62THB 2.72THB 2.72-24.7%332.9K244
2018THB 4.78THB 4.81THB 3.62THB 3.62-24.3%64.5K245
2017THB 5.83THB 5.96THB 4.74THB 4.78n/a876.8K180

APCO-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 6.270.0%
August 2026THB 6.270.0%
July 2026THB 6.270.0%
June 2026THB 6.270.0%
May 2026THB 6.270.0%
April 2026THB 6.27+1.5%
March 2026THB 6.180.0%
February 2026THB 6.180.0%
January 2026THB 6.180.0%
December 2025THB 6.180.0%
November 2025THB 6.180.0%
October 2025THB 6.180.0%

About the APCO-R data

Daily bars. 2,308 sessions from Apr 4, 2017 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 Apr 4, 2017, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • AOT-R Airports of Thailand Public Company Limited
  • AP AP (Thailand) Public Company Limited
  • AP-R AP (Thailand) Public Company Limited
  • APCO 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
  • APP Applicad Public Company Limited

Common questions

APCO-R share price history

Start with any symbol.

Start free