Asphere Innovations Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.150	7.200	6.800	6.950	6.229	195,248
2023-10-30	7.000	7.100	6.900	7.000	6.274	178,408
2023-10-27	6.700	6.950	6.650	6.900	6.184	244,087
2023-10-26	7.150	7.150	6.650	6.650	5.960	489,342
2023-10-25	7.100	7.400	7.000	7.150	6.408	484,312
2023-10-24	6.700	7.100	6.650	7.000	6.274	849,619
2023-10-20	7.350	7.350	6.650	6.650	5.960	745,604
2023-10-19	7.400	7.500	7.200	7.250	6.498	198,257
2023-10-18	7.350	7.550	7.350	7.450	6.677	218,289
2023-10-17	7.450	7.600	7.450	7.450	6.677	220,817
2023-10-16	7.900	7.900	7.350	7.400	6.632	536,187
2023-10-12	8.100	8.100	7.800	7.800	6.991	359,813
2023-10-11	7.600	8.200	7.600	8.050	7.215	1,006,173
2023-10-10	7.450	7.650	7.300	7.500	6.722	320,447
2023-10-09	8.100	8.100	7.200	7.300	6.543	1,356,061
2023-10-06	8.300	8.300	8.200	8.200	7.349	213,628
2023-10-05	8.500	8.500	8.250	8.250	7.394	191,870
2023-10-04	8.000	8.450	7.900	8.450	7.574	549,392
2023-10-03	8.350	8.350	8.000	8.050	7.215	745,358
2023-10-02	8.750	8.850	8.200	8.400	7.529	686,319
2023-09-29	8.950	9.150	8.750	8.750	7.842	540,918
2023-09-28	9.200	9.200	8.650	9.000	8.067	4,421,214
2023-09-27	9.450	9.450	9.150	9.200	8.246	1,040,516
2023-09-26	10.200	10.200	9.500	9.500	8.515	2,243,511
2023-09-25	10.500	10.500	10.100	10.100	9.052	505,794
2023-09-22	10.300	10.400	10.200	10.400	9.321	412,529
2023-09-21	10.400	10.500	10.100	10.200	9.142	920,827
2023-09-20	10.800	10.800	10.400	10.500	9.411	674,726
2023-09-19	10.800	10.800	10.600	10.700	9.590	389,698
2023-09-18	10.800	11.100	10.700	10.800	9.680	904,537
2023-09-15	11.500	11.500	10.900	10.900	9.769	2,322,187
2023-09-14	11.500	11.600	11.300	11.500	10.307	965,028
2023-09-13	11.900	11.900	11.600	11.600	10.397	283,772
2023-09-12	12.000	12.200	11.800	11.900	10.666	861,609
2023-09-11	12.200	12.200	11.900	12.000	10.755	302,814
2023-09-08	11.700	12.200	11.600	12.200	10.935	811,901
2023-09-07	11.400	11.800	11.300	11.800	10.576	704,850
2023-09-06	11.700	11.700	11.300	11.400	10.218	683,372
2023-09-05	11.700	11.900	11.600	11.600	10.397	308,310
2023-09-04	12.400	12.400	11.700	11.700	10.486	1,766,683
2023-09-01	12.600	12.600	12.100	12.400	11.114	2,508,151
2023-08-31	12.600	12.700	12.400	12.500	11.203	5,039,533
2023-08-30	11.700	12.400	11.600	12.400	11.114	8,475,725
2023-08-29	11.500	11.600	11.400	11.600	10.397	235,205
2023-08-28	11.600	11.600	11.400	11.500	10.307	1,580,776
2023-08-25	11.400	11.600	11.400	11.600	10.397	838,423
2023-08-24	11.400	11.500	11.200	11.400	10.218	834,560
2023-08-23	11.800	12.600	11.400	11.500	10.307	7,678,370
2023-08-22	11.700	11.800	11.600	11.800	10.576	318,917
2023-08-21	11.700	11.800	11.500	11.700	10.486	375,007
2023-08-18	11.300	11.700	11.300	11.700	10.486	314,041
2023-08-17	11.400	11.400	11.200	11.400	10.218	578,329
2023-08-16	11.400	11.400	11.200	11.400	10.218	186,102
2023-08-15	11.600	11.600	11.300	11.500	10.307	124,931
2023-08-11	11.500	11.600	11.400	11.600	10.397	117,326
2023-08-10	11.400	11.600	11.200	11.500	10.307	196,471
2023-08-09	11.300	11.400	11.200	11.400	10.218	258,666
2023-08-08	11.400	11.400	11.100	11.400	10.218	118,600
2023-08-07	11.400	11.400	11.000	11.400	10.218	557,964
2023-08-04	11.300	11.400	11.100	11.400	10.218	536,824

← NewerPage 13 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.