Asphere Innovations Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.060 | 4.280 | 4.060 | 4.140 | 3.711 | 5,219,708 |
| 2024-07-26 | 3.980 | 4.360 | 3.980 | 4.120 | 3.693 | 10,830,170 |
| 2024-07-25 | 3.940 | 4.100 | 3.920 | 3.960 | 3.549 | 3,269,387 |
| 2024-07-24 | 3.700 | 4.180 | 3.640 | 4.040 | 3.621 | 13,627,960 |
| 2024-07-23 | 3.880 | 3.900 | 3.500 | 3.640 | 3.262 | 2,215,651 |
| 2024-07-19 | 3.920 | 4.060 | 3.820 | 3.820 | 3.424 | 1,979,443 |
| 2024-07-18 | 4.000 | 4.100 | 3.920 | 3.940 | 3.531 | 3,112,960 |
| 2024-07-17 | 4.220 | 4.320 | 3.920 | 3.960 | 3.549 | 9,517,278 |
| 2024-07-16 | 4.240 | 4.680 | 4.180 | 4.260 | 3.818 | 14,887,420 |
| 2024-07-15 | 4.400 | 4.460 | 4.080 | 4.120 | 3.693 | 5,219,997 |
| 2024-07-12 | 4.440 | 4.660 | 4.440 | 4.500 | 4.033 | 8,506,726 |
| 2024-07-11 | 4.520 | 4.540 | 4.400 | 4.440 | 3.980 | 3,074,306 |
| 2024-07-10 | 4.520 | 4.640 | 4.440 | 4.460 | 3.997 | 3,945,896 |
| 2024-07-09 | 4.680 | 4.700 | 4.500 | 4.520 | 4.051 | 5,183,202 |
| 2024-07-08 | 4.760 | 4.820 | 4.620 | 4.640 | 4.159 | 10,103,670 |
| 2024-07-05 | 4.400 | 4.860 | 4.400 | 4.660 | 4.177 | 18,438,109 |
| 2024-07-04 | 4.640 | 4.660 | 4.400 | 4.400 | 3.944 | 10,058,910 |
| 2024-07-03 | 4.400 | 5.050 | 4.400 | 4.580 | 4.105 | 30,928,910 |
| 2024-07-02 | 4.980 | 4.980 | 4.400 | 4.400 | 3.944 | 13,598,700 |
| 2024-07-01 | 4.880 | 5.100 | 4.820 | 4.920 | 4.410 | 12,057,360 |
| 2024-06-28 | 4.800 | 5.150 | 4.740 | 4.900 | 4.392 | 43,450,594 |
| 2024-06-27 | 4.140 | 4.880 | 4.000 | 4.860 | 4.356 | 94,377,602 |
| 2024-06-26 | 3.660 | 4.520 | 3.620 | 4.080 | 3.657 | 80,922,109 |
| 2024-06-25 | 3.800 | 3.880 | 3.560 | 3.680 | 3.298 | 6,713,692 |
| 2024-06-24 | 3.900 | 4.340 | 3.760 | 3.760 | 3.370 | 27,130,670 |
| 2024-06-21 | 3.280 | 3.820 | 3.060 | 3.560 | 3.191 | 21,096,881 |
| 2024-06-20 | 2.680 | 3.060 | 2.500 | 3.060 | 2.743 | 16,999,551 |
| 2024-06-19 | 3.020 | 3.020 | 2.100 | 2.340 | 2.097 | 22,386,570 |
| 2024-06-18 | 3.080 | 3.180 | 3.000 | 3.020 | 2.707 | 725,461 |
| 2024-06-17 | 3.300 | 3.300 | 3.040 | 3.080 | 2.761 | 781,498 |
| 2024-06-14 | 3.440 | 3.460 | 3.300 | 3.320 | 2.976 | 491,411 |
| 2024-06-13 | 3.580 | 3.580 | 3.440 | 3.440 | 3.083 | 494,260 |
| 2024-06-12 | 3.620 | 3.620 | 3.560 | 3.580 | 3.209 | 244,371 |
| 2024-06-11 | 3.740 | 3.780 | 3.580 | 3.620 | 3.245 | 1,108,219 |
| 2024-06-10 | 4.040 | 4.040 | 3.700 | 3.760 | 3.370 | 779,387 |
| 2024-06-07 | 4.200 | 4.240 | 4.000 | 4.040 | 3.621 | 831,405 |
| 2024-06-06 | 4.400 | 4.440 | 4.180 | 4.200 | 3.764 | 651,194 |
| 2024-06-05 | 4.460 | 4.520 | 4.420 | 4.440 | 3.980 | 287,078 |
| 2024-06-04 | 4.580 | 4.580 | 4.420 | 4.460 | 3.997 | 390,073 |
| 2024-05-31 | 4.640 | 4.660 | 4.580 | 4.580 | 4.105 | 192,405 |
| 2024-05-30 | 4.660 | 4.680 | 4.520 | 4.640 | 4.159 | 312,820 |
| 2024-05-29 | 4.800 | 4.820 | 4.620 | 4.660 | 4.177 | 447,945 |
| 2024-05-28 | 4.840 | 4.880 | 4.800 | 4.800 | 4.302 | 226,254 |
| 2024-05-27 | 4.880 | 4.900 | 4.820 | 4.860 | 4.356 | 110,932 |
| 2024-05-24 | 4.840 | 4.880 | 4.820 | 4.880 | 4.374 | 45,300 |
| 2024-05-23 | 4.900 | 4.900 | 4.820 | 4.880 | 4.374 | 348,115 |
| 2024-05-21 | 4.960 | 4.960 | 4.880 | 4.900 | 4.392 | 353,040 |
| 2024-05-20 | 5.100 | 5.100 | 4.880 | 4.960 | 4.446 | 1,241,536 |
| 2024-05-17 | 5.050 | 5.150 | 5.000 | 5.050 | 4.526 | 1,139,883 |
| 2024-05-16 | 4.980 | 5.050 | 4.960 | 5.050 | 4.526 | 299,011 |
| 2024-05-15 | 5.100 | 5.100 | 4.980 | 4.980 | 4.463 | 374,152 |
| 2024-05-14 | 5.100 | 5.200 | 4.980 | 5.100 | 4.571 | 6,181,862 |
| 2024-05-13 | 5.150 | 5.300 | 5.000 | 5.100 | 4.571 | 2,700,514 |
| 2024-05-10 | 4.940 | 4.940 | 4.860 | 4.920 | 4.410 | 212,213 |
| 2024-05-09 | 5.200 | 5.250 | 4.900 | 4.920 | 4.410 | 1,201,655 |
| 2024-05-08 | 5.300 | 5.300 | 5.100 | 5.250 | 4.705 | 246,411 |
| 2024-05-07 | 5.600 | 5.600 | 5.250 | 5.300 | 4.750 | 454,258 |
| 2024-05-03 | 5.550 | 5.600 | 5.500 | 5.600 | 5.019 | 21,553 |
| 2024-05-02 | 5.600 | 5.650 | 5.500 | 5.550 | 4.974 | 150,663 |
| 2024-04-30 | 5.600 | 5.700 | 5.600 | 5.600 | 5.019 | 166,885 |
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.