Asphere Innovations Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.600 | 5.750 | 5.550 | 5.600 | 5.019 | 207,181 |
| 2024-04-26 | 5.750 | 5.750 | 5.600 | 5.700 | 5.109 | 100,714 |
| 2024-04-25 | 5.700 | 5.800 | 5.650 | 5.750 | 5.154 | 196,004 |
| 2024-04-24 | 5.700 | 5.800 | 5.600 | 5.750 | 5.154 | 175,073 |
| 2024-04-23 | 5.750 | 5.750 | 5.700 | 5.750 | 5.154 | 18,745 |
| 2024-04-22 | 5.550 | 5.700 | 5.550 | 5.700 | 5.109 | 59,578 |
| 2024-04-19 | 5.700 | 5.700 | 5.500 | 5.550 | 4.974 | 175,356 |
| 2024-04-18 | 5.850 | 5.900 | 5.600 | 5.700 | 5.109 | 1,252,801 |
| 2024-04-17 | 6.000 | 6.000 | 5.800 | 5.850 | 5.243 | 206,443 |
| 2024-04-11 | 6.100 | 6.350 | 6.000 | 6.050 | 5.423 | 1,511,453 |
| 2024-04-10 | 5.800 | 6.100 | 5.800 | 6.100 | 5.467 | 551,879 |
| 2024-04-09 | 5.900 | 5.900 | 5.800 | 5.800 | 5.198 | 253,493 |
| 2024-04-05 | 5.800 | 5.900 | 5.550 | 5.900 | 5.288 | 810,308 |
| 2024-04-04 | 6.650 | 6.650 | 5.800 | 5.900 | 5.288 | 1,271,014 |
| 2024-04-03 | 6.900 | 6.950 | 6.650 | 6.700 | 6.005 | 174,427 |
| 2024-04-02 | 6.900 | 7.000 | 6.800 | 6.950 | 6.229 | 479,504 |
| 2024-04-01 | 6.900 | 6.900 | 6.750 | 6.850 | 6.140 | 58,636 |
| 2024-03-29 | 6.800 | 6.900 | 6.650 | 6.850 | 6.140 | 480,701 |
| 2024-03-28 | 6.950 | 6.950 | 6.750 | 6.800 | 6.095 | 163,233 |
| 2024-03-27 | 6.800 | 7.000 | 6.800 | 6.950 | 6.229 | 135,240 |
| 2024-03-26 | 6.800 | 6.850 | 6.650 | 6.850 | 6.140 | 230,608 |
| 2024-03-25 | 6.850 | 6.900 | 6.800 | 6.850 | 6.140 | 132,502 |
| 2024-03-22 | 6.900 | 6.900 | 6.850 | 6.900 | 6.184 | 49,901 |
| 2024-03-21 | 6.850 | 6.900 | 6.750 | 6.900 | 6.184 | 270,300 |
| 2024-03-20 | 6.850 | 6.850 | 6.750 | 6.850 | 6.140 | 143,203 |
| 2024-03-19 | 6.850 | 6.850 | 6.750 | 6.850 | 6.140 | 203,363 |
| 2024-03-18 | 6.800 | 6.850 | 6.800 | 6.850 | 6.140 | 90,520 |
| 2024-03-15 | 6.900 | 6.950 | 6.750 | 6.850 | 6.140 | 163,461 |
| 2024-03-14 | 6.850 | 6.900 | 6.800 | 6.900 | 6.184 | 72,324 |
| 2024-03-13 | 6.850 | 6.900 | 6.850 | 6.850 | 6.140 | 82,227 |
| 2024-03-12 | 7.000 | 7.000 | 6.800 | 6.900 | 6.184 | 144,846 |
| 2024-03-11 | 6.800 | 6.900 | 6.800 | 6.900 | 6.184 | 183,701 |
| 2024-03-08 | 6.750 | 6.950 | 6.750 | 6.850 | 6.140 | 150,300 |
| 2024-03-07 | 6.900 | 6.900 | 6.700 | 6.850 | 6.140 | 290,821 |
| 2024-03-06 | 6.900 | 6.950 | 6.800 | 6.850 | 6.140 | 134,100 |
| 2024-03-05 | 6.900 | 6.950 | 6.800 | 6.900 | 6.184 | 185,420 |
| 2024-03-04 | 7.000 | 7.000 | 6.900 | 6.950 | 6.229 | 150,286 |
| 2024-03-01 | 6.950 | 7.050 | 6.900 | 7.050 | 6.319 | 320,708 |
| 2024-02-29 | 7.400 | 7.400 | 6.900 | 7.000 | 6.274 | 817,630 |
| 2024-02-28 | 7.600 | 7.600 | 7.400 | 7.400 | 6.632 | 90,390 |
| 2024-02-27 | 7.600 | 7.650 | 7.500 | 7.550 | 6.767 | 113,300 |
| 2024-02-23 | 7.700 | 7.700 | 7.500 | 7.500 | 6.722 | 140,329 |
| 2024-02-22 | 7.450 | 7.650 | 7.400 | 7.650 | 6.857 | 283,124 |
| 2024-02-21 | 7.300 | 7.600 | 7.250 | 7.400 | 6.632 | 717,405 |
| 2024-02-20 | 7.450 | 7.450 | 7.200 | 7.300 | 6.543 | 707,993 |
| 2024-02-19 | 7.350 | 7.500 | 7.300 | 7.450 | 6.677 | 115,102 |
| 2024-02-16 | 7.550 | 7.600 | 7.400 | 7.400 | 6.632 | 279,410 |
| 2024-02-15 | 7.550 | 7.600 | 7.500 | 7.550 | 6.767 | 173,657 |
| 2024-02-14 | 7.550 | 7.650 | 7.500 | 7.600 | 6.812 | 101,011 |
| 2024-02-13 | 7.650 | 7.700 | 7.550 | 7.600 | 6.812 | 328,163 |
| 2024-02-12 | 7.850 | 7.850 | 7.500 | 7.700 | 6.901 | 1,155,801 |
| 2024-02-09 | 8.000 | 8.000 | 7.600 | 7.950 | 7.125 | 1,311,839 |
| 2024-02-08 | 7.900 | 8.450 | 7.800 | 7.950 | 7.125 | 3,600,963 |
| 2024-02-07 | 7.850 | 7.900 | 7.850 | 7.900 | 7.081 | 39,500 |
| 2024-02-06 | 7.800 | 7.950 | 7.800 | 7.900 | 7.081 | 148,959 |
| 2024-02-05 | 7.850 | 7.900 | 7.750 | 7.850 | 7.036 | 111,809 |
| 2024-02-02 | 7.800 | 7.950 | 7.800 | 7.850 | 7.036 | 122,400 |
| 2024-02-01 | 7.900 | 8.000 | 7.750 | 7.800 | 6.991 | 211,503 |
| 2024-01-31 | 7.900 | 8.000 | 7.750 | 8.000 | 7.170 | 277,054 |
| 2024-01-30 | 8.050 | 8.050 | 7.950 | 8.000 | 7.170 | 92,111 |
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.