Asphere Innovations Public Company Limited historical data

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

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

← NewerPage 12 of 21 · 1,217 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.