Asphere Innovations Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.000	2.020	2.000	2.000	2.000	140,505
2026-10-20	2.020	2.040	2.000	2.000	2.000	291,059
2026-10-19	2.020	2.040	1.990	2.020	2.020	547,824
2026-10-15	2.020	2.040	2.000	2.040	2.040	398,101
2026-10-14	2.040	2.040	2.000	2.020	2.020	131,601
2026-10-12	2.040	2.060	2.020	2.060	2.060	308,225
2026-10-09	2.020	2.040	1.990	2.040	2.040	725,650
2026-10-08	2.080	2.080	2.000	2.020	2.020	1,049,933
2026-10-07	2.140	2.140	2.100	2.100	2.100	196,865
2026-10-06	2.180	2.180	2.120	2.140	2.140	662,066
2026-10-05	2.220	2.220	2.180	2.200	2.200	61,004
2026-10-02	2.180	2.220	2.180	2.220	2.220	158,522
2026-10-01	2.220	2.220	2.180	2.200	2.200	264,101
2026-09-30	2.240	2.240	2.200	2.200	2.200	311,900
2026-09-29	2.260	2.260	2.220	2.220	2.220	281,100
2026-09-28	2.240	2.260	2.240	2.260	2.260	47,100
2026-09-25	2.260	2.260	2.240	2.240	2.240	297,000
2026-09-24	2.240	2.260	2.240	2.260	2.260	152,503
2026-09-23	2.240	2.260	2.240	2.260	2.260	147,821
2026-09-22	2.260	2.260	2.240	2.240	2.240	40,941
2026-09-21	2.240	2.260	2.220	2.240	2.240	113,903
2026-09-18	2.260	2.260	2.240	2.260	2.260	93,111
2026-09-17	2.220	2.260	2.220	2.260	2.260	272,110
2026-09-16	2.240	2.260	2.220	2.220	2.220	393,802
2026-09-15	2.220	2.260	2.220	2.240	2.240	187,802
2026-09-14	2.260	2.280	2.220	2.260	2.260	392,519
2026-09-11	2.260	2.280	2.240	2.260	2.260	129,280
2026-09-10	2.260	2.280	2.260	2.260	2.260	93,419
2026-09-09	2.260	2.280	2.260	2.280	2.280	61,502
2026-09-08	2.260	2.280	2.260	2.260	2.260	184,802
2026-09-07	2.260	2.280	2.260	2.260	2.260	15,905
2026-09-04	2.240	2.260	2.220	2.260	2.260	349,766
2026-09-03	2.240	2.240	2.220	2.240	2.240	80,600
2026-09-02	2.240	2.260	2.220	2.240	2.240	187,017
2026-09-01	2.280	2.280	2.240	2.260	2.260	273,413
2026-08-31	2.260	2.280	2.260	2.280	2.280	48,401
2026-08-28	2.280	2.300	2.260	2.260	2.260	615,126
2026-08-27	2.260	2.300	2.260	2.300	2.300	384,300
2026-08-26	2.220	2.260	2.200	2.260	2.260	722,918
2026-08-25	2.320	2.320	2.300	2.300	2.220	1,153,704
2026-08-24	2.320	2.320	2.280	2.320	2.239	580,003
2026-08-21	2.300	2.340	2.300	2.320	2.239	142,228
2026-08-20	2.340	2.340	2.320	2.320	2.239	495,770
2026-08-19	2.320	2.320	2.300	2.300	2.220	589,365
2026-08-18	2.300	2.340	2.260	2.300	2.220	1,137,356
2026-08-17	2.240	2.300	2.240	2.280	2.201	861,165
2026-08-14	2.340	2.360	2.240	2.260	2.181	2,812,743
2026-08-13	2.380	2.400	2.360	2.380	2.297	206,014
2026-08-11	2.380	2.380	2.360	2.380	2.297	279,400
2026-08-10	2.360	2.400	2.360	2.380	2.297	408,653
2026-08-07	2.360	2.380	2.360	2.360	2.278	489,519
2026-08-06	2.400	2.400	2.360	2.360	2.278	306,824
2026-08-05	2.380	2.400	2.360	2.380	2.297	212,469
2026-08-04	2.400	2.420	2.380	2.380	2.297	235,402
2026-08-03	2.360	2.420	2.360	2.380	2.297	325,600
2026-07-31	2.340	2.400	2.340	2.380	2.297	328,010
2026-07-30	2.360	2.360	2.320	2.340	2.259	366,925
2026-07-27	2.380	2.400	2.340	2.360	2.278	1,490,661
2026-07-24	2.380	2.420	2.380	2.400	2.317	389,334
2026-07-23	2.400	2.440	2.380	2.420	2.336	706,101

Page 1 of 3 · 123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.0800 THB
2026-03-12	0.1000 THB
2025-08-28	0.1000 THB
2023-03-28	0.2300 THB
2022-08-24	0.3000 THB
2022-03-11	0.3000 THB
2021-08-26	0.4000 THB
2021-03-11	0.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.