Asian Phytoceuticals PCL (BKK:APCO)
Thailand · Delayed Price · Currency is THB 3.220
0.00 (0.00%)
Aug 6, 2025, 3:07 PM ICT
Akoya Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | - | 47,602 |
| Aug 4, 2025 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | 0.63% | 45,922 |
| Aug 1, 2025 | 3.24 | 3.26 | 3.18 | 3.20 | 3.20 | - | 113,133 |
| Jul 31, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | - | 114,903 |
| Jul 30, 2025 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | 0.63% | 25,710 |
| Jul 29, 2025 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | - | 17,673 |
| Jul 25, 2025 | 3.22 | 3.22 | 3.14 | 3.18 | 3.18 | -0.63% | 113,510 |
| Jul 24, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | - | 53,400 |
| Jul 23, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | - | 19,300 |
| Jul 22, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 37,700 |
| Jul 21, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | 38,402 |
| Jul 18, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | - | 3,000 |
| Jul 17, 2025 | 3.20 | 3.24 | 3.16 | 3.20 | 3.20 | -1.23% | 87,340 |
| Jul 16, 2025 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | - | 64,110 |
| Jul 15, 2025 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 26,100 |
| Jul 14, 2025 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | -0.62% | 11,400 |
| Jul 11, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 1.25% | 4,800 |
| Jul 9, 2025 | 3.18 | 3.22 | 3.16 | 3.20 | 3.20 | 1.27% | 6,300 |
| Jul 8, 2025 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.86% | 77,000 |
| Jul 7, 2025 | 3.20 | 3.24 | 3.18 | 3.22 | 3.22 | -0.62% | 21,520 |
| Jul 4, 2025 | 3.24 | 3.26 | 3.18 | 3.24 | 3.24 | - | 64,119 |
| Jul 3, 2025 | 3.22 | 3.26 | 3.16 | 3.24 | 3.24 | 0.62% | 92,404 |
| Jul 2, 2025 | 3.22 | 3.24 | 3.16 | 3.22 | 3.22 | -0.62% | 98,777 |
| Jul 1, 2025 | 3.24 | 3.28 | 3.18 | 3.24 | 3.24 | - | 62,800 |
| Jun 30, 2025 | 3.24 | 3.28 | 3.18 | 3.24 | 3.24 | -0.61% | 5,500 |
| Jun 27, 2025 | 3.24 | 3.28 | 3.20 | 3.26 | 3.26 | 0.62% | 12,801 |
| Jun 26, 2025 | 3.26 | 3.28 | 3.22 | 3.24 | 3.24 | -1.22% | 12,350 |
| Jun 25, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 0.61% | 7,100 |
| Jun 24, 2025 | 3.02 | 3.26 | 3.02 | 3.26 | 3.26 | 5.16% | 93,800 |
| Jun 23, 2025 | 3.12 | 3.26 | 3.10 | 3.10 | 3.10 | -4.32% | 53,600 |
| Jun 20, 2025 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | -0.61% | 45,300 |
| Jun 19, 2025 | 3.30 | 3.38 | 3.26 | 3.26 | 3.26 | -1.21% | 6,181 |
| Jun 18, 2025 | 3.30 | 3.34 | 3.26 | 3.30 | 3.30 | -0.60% | 56,200 |
| Jun 17, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.78% | 4,400 |
| Jun 16, 2025 | 3.32 | 3.40 | 3.30 | 3.38 | 3.38 | 1.20% | 26,100 |
| Jun 13, 2025 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | -0.60% | 6,703 |
| Jun 12, 2025 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | - | 18,100 |
| Jun 11, 2025 | 3.32 | 3.36 | 3.30 | 3.36 | 3.36 | 0.60% | 39,500 |
| Jun 10, 2025 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | -1.18% | 112,494 |
| Jun 9, 2025 | 3.38 | 3.38 | 3.32 | 3.38 | 3.38 | 0.60% | 34,000 |
| Jun 6, 2025 | 3.40 | 3.42 | 3.36 | 3.36 | 3.36 | -1.18% | 85,402 |
| Jun 5, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | 108,601 |
| Jun 4, 2025 | 3.36 | 3.38 | 3.30 | 3.36 | 3.36 | 0.60% | 127,800 |
| May 30, 2025 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | - | 44,100 |
| May 29, 2025 | 3.30 | 3.34 | 3.28 | 3.34 | 3.34 | 1.83% | 129,112 |
| May 28, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 3.14% | 98,453 |
| May 27, 2025 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -2.45% | 90,142 |
| May 26, 2025 | 3.10 | 3.28 | 3.10 | 3.26 | 3.26 | 5.16% | 142,500 |
| May 23, 2025 | 3.08 | 3.10 | 3.04 | 3.10 | 3.10 | 0.65% | 13,475 |
| May 22, 2025 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | -0.65% | 58,900 |