Asphere Innovations Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7.950 | 8.050 | 7.900 | 8.050 | 7.215 | 4,330,005 |
| 2024-01-26 | 7.950 | 8.050 | 7.950 | 8.000 | 7.170 | 198,250 |
| 2024-01-25 | 8.050 | 8.100 | 7.900 | 8.000 | 7.170 | 538,173 |
| 2024-01-24 | 8.200 | 8.200 | 8.000 | 8.100 | 7.260 | 450,412 |
| 2024-01-23 | 8.300 | 8.300 | 7.800 | 8.100 | 7.260 | 1,781,189 |
| 2024-01-22 | 8.300 | 8.300 | 8.200 | 8.200 | 7.349 | 472,415 |
| 2024-01-19 | 8.200 | 8.350 | 8.150 | 8.300 | 7.439 | 6,599,463 |
| 2024-01-18 | 8.100 | 8.150 | 8.000 | 8.150 | 7.305 | 1,054,835 |
| 2024-01-17 | 8.250 | 8.350 | 8.000 | 8.050 | 7.215 | 1,333,382 |
| 2024-01-16 | 8.000 | 8.350 | 7.800 | 8.200 | 7.349 | 2,907,227 |
| 2024-01-15 | 7.800 | 7.850 | 7.600 | 7.700 | 6.901 | 283,724 |
| 2024-01-12 | 7.700 | 7.800 | 7.700 | 7.800 | 6.991 | 98,008 |
| 2024-01-11 | 8.050 | 8.050 | 7.500 | 7.650 | 6.857 | 523,241 |
| 2024-01-10 | 7.850 | 8.100 | 7.850 | 8.000 | 7.170 | 317,410 |
| 2024-01-09 | 7.950 | 8.000 | 7.850 | 7.900 | 7.081 | 211,729 |
| 2024-01-08 | 7.850 | 7.900 | 7.750 | 7.900 | 7.081 | 102,823 |
| 2024-01-05 | 7.900 | 7.900 | 7.750 | 7.900 | 7.081 | 173,972 |
| 2024-01-04 | 7.850 | 7.900 | 7.750 | 7.900 | 7.081 | 152,834 |
| 2024-01-03 | 7.850 | 7.950 | 7.800 | 7.900 | 7.081 | 216,807 |
| 2024-01-02 | 7.600 | 7.850 | 7.600 | 7.800 | 6.991 | 166,430 |
| 2023-12-28 | 7.700 | 7.700 | 7.500 | 7.600 | 6.812 | 92,804 |
| 2023-12-27 | 7.700 | 7.750 | 7.500 | 7.700 | 6.901 | 261,910 |
| 2023-12-26 | 7.850 | 7.850 | 7.450 | 7.650 | 6.857 | 361,305 |
| 2023-12-25 | 7.850 | 7.850 | 7.650 | 7.800 | 6.991 | 144,525 |
| 2023-12-22 | 8.200 | 8.200 | 7.800 | 7.800 | 6.991 | 6,664,853 |
| 2023-12-21 | 7.850 | 8.150 | 7.850 | 8.050 | 7.215 | 439,000 |
| 2023-12-20 | 7.600 | 8.250 | 7.550 | 7.800 | 6.991 | 1,358,755 |
| 2023-12-19 | 7.200 | 7.600 | 7.200 | 7.550 | 6.767 | 349,909 |
| 2023-12-18 | 7.200 | 7.250 | 7.150 | 7.200 | 6.453 | 65,587 |
| 2023-12-15 | 7.250 | 7.400 | 7.200 | 7.250 | 6.498 | 121,000 |
| 2023-12-14 | 7.200 | 7.400 | 7.200 | 7.250 | 6.498 | 142,160 |
| 2023-12-13 | 7.600 | 7.600 | 7.050 | 7.100 | 6.364 | 506,620 |
| 2023-12-12 | 7.750 | 7.850 | 7.600 | 7.600 | 6.812 | 120,000 |
| 2023-12-08 | 7.650 | 7.850 | 7.650 | 7.800 | 6.991 | 92,603 |
| 2023-12-07 | 8.200 | 8.200 | 7.600 | 7.700 | 6.901 | 1,147,948 |
| 2023-12-06 | 7.950 | 8.350 | 7.900 | 8.200 | 7.349 | 1,065,179 |
| 2023-12-04 | 7.650 | 7.850 | 7.600 | 7.850 | 7.036 | 508,559 |
| 2023-12-01 | 7.500 | 7.800 | 7.500 | 7.700 | 6.901 | 364,215 |
| 2023-11-30 | 7.350 | 7.800 | 7.350 | 7.600 | 6.812 | 445,291 |
| 2023-11-29 | 7.600 | 7.600 | 7.350 | 7.350 | 6.588 | 327,287 |
| 2023-11-28 | 7.500 | 7.600 | 7.450 | 7.600 | 6.812 | 139,525 |
| 2023-11-27 | 7.700 | 7.700 | 7.350 | 7.400 | 6.632 | 145,501 |
| 2023-11-24 | 7.850 | 7.850 | 7.600 | 7.700 | 6.901 | 259,969 |
| 2023-11-23 | 7.700 | 7.800 | 7.550 | 7.800 | 6.991 | 492,649 |
| 2023-11-22 | 7.400 | 7.650 | 7.350 | 7.650 | 6.857 | 387,947 |
| 2023-11-21 | 7.300 | 7.450 | 7.150 | 7.450 | 6.677 | 334,436 |
| 2023-11-20 | 7.200 | 7.350 | 7.050 | 7.250 | 6.498 | 332,085 |
| 2023-11-17 | 6.950 | 7.250 | 6.900 | 7.200 | 6.453 | 418,765 |
| 2023-11-16 | 7.050 | 7.050 | 6.750 | 6.900 | 6.184 | 194,422 |
| 2023-11-15 | 6.800 | 7.100 | 6.750 | 7.050 | 6.319 | 527,505 |
| 2023-11-14 | 6.650 | 6.800 | 6.600 | 6.750 | 6.050 | 140,696 |
| 2023-11-13 | 7.000 | 7.000 | 6.500 | 6.700 | 6.005 | 302,925 |
| 2023-11-10 | 7.000 | 7.050 | 6.850 | 6.900 | 6.184 | 127,107 |
| 2023-11-09 | 7.150 | 7.150 | 6.900 | 7.050 | 6.319 | 204,728 |
| 2023-11-08 | 7.050 | 7.200 | 7.050 | 7.150 | 6.408 | 129,261 |
| 2023-11-07 | 7.400 | 7.500 | 6.850 | 7.000 | 6.274 | 425,881 |
| 2023-11-06 | 7.750 | 7.750 | 7.350 | 7.500 | 6.722 | 113,188 |
| 2023-11-03 | 7.350 | 7.750 | 7.350 | 7.500 | 6.722 | 599,414 |
| 2023-11-02 | 7.150 | 7.350 | 7.100 | 7.250 | 6.498 | 353,386 |
| 2023-11-01 | 7.000 | 7.150 | 6.950 | 7.050 | 6.319 | 150,913 |
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.