Asphere Innovations Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	11.500	11.500	11.300	11.400	10.218	164,357
2023-08-02	11.600	11.700	11.500	11.500	10.307	112,748
2023-07-31	11.700	11.700	11.500	11.700	10.486	71,121
2023-07-27	11.500	11.600	11.400	11.600	10.397	57,122
2023-07-26	11.700	11.700	11.300	11.500	10.307	386,529
2023-07-25	11.700	11.700	11.500	11.700	10.486	138,656
2023-07-24	11.900	11.900	11.500	11.700	10.486	237,508
2023-07-21	11.800	11.800	11.600	11.800	10.576	184,800
2023-07-20	11.800	11.800	11.500	11.800	10.576	384,766
2023-07-19	11.900	11.900	11.700	11.800	10.576	361,960
2023-07-18	11.700	12.200	11.700	11.900	10.666	1,782,558
2023-07-17	11.800	12.000	11.700	11.800	10.576	446,446
2023-07-14	11.800	12.000	11.700	11.900	10.666	616,823
2023-07-13	11.800	11.900	11.700	11.800	10.576	183,065
2023-07-12	12.000	12.000	11.600	11.800	10.576	1,579,232
2023-07-11	12.000	12.000	11.800	12.000	10.755	491,003
2023-07-10	11.500	12.000	11.300	12.000	10.755	923,906
2023-07-07	11.400	11.500	11.200	11.500	10.307	600,627
2023-07-06	11.500	11.600	11.300	11.500	10.307	558,486
2023-07-05	11.900	11.900	11.500	11.600	10.397	447,395
2023-07-04	11.500	11.700	11.300	11.700	10.486	401,110
2023-07-03	11.800	11.800	11.100	11.400	10.218	867,112
2023-06-30	11.200	11.800	11.100	11.700	10.486	1,605,871
2023-06-29	10.200	11.200	10.200	11.200	10.038	1,195,696
2023-06-28	10.800	10.900	10.000	10.300	9.232	1,612,727
2023-06-27	11.000	11.200	10.700	10.900	9.769	527,928
2023-06-26	11.600	11.600	10.900	10.900	9.769	799,045
2023-06-23	11.700	11.700	11.400	11.600	10.397	581,145
2023-06-22	11.600	11.800	11.000	11.800	10.576	1,870,965
2023-06-21	12.700	12.700	11.500	11.500	10.307	7,022,131
2023-06-20	12.800	12.900	12.500	12.900	11.562	607,505
2023-06-19	12.900	13.000	12.700	12.800	11.472	738,002
2023-06-16	12.900	13.100	12.800	12.800	11.472	987,058
2023-06-15	13.600	13.700	12.800	12.900	11.562	2,215,988
2023-06-14	13.700	13.700	13.600	13.600	12.189	126,550
2023-06-13	13.700	13.700	13.600	13.700	12.279	127,565
2023-06-12	13.600	13.700	13.600	13.600	12.189	376,215
2023-06-09	13.800	13.800	13.400	13.600	12.189	3,331,717
2023-06-08	13.600	13.800	13.400	13.700	12.279	1,658,095
2023-06-07	14.100	14.100	13.600	13.600	12.189	1,646,659
2023-06-06	14.300	14.300	14.000	14.100	12.638	1,026,828
2023-06-02	14.900	15.200	14.000	14.200	12.727	5,123,776
2023-06-01	15.400	15.400	14.800	14.800	13.265	5,006,327
2023-05-31	15.100	15.400	15.100	15.400	13.803	8,392,584
2023-05-30	15.100	15.100	15.000	15.100	13.534	3,800,209
2023-05-29	14.900	15.000	14.900	15.000	13.444	2,272,570
2023-05-26	14.700	14.900	14.700	14.800	13.265	1,277,910
2023-05-25	14.800	14.800	14.700	14.800	13.265	745,650
2023-05-24	14.900	14.900	14.700	14.700	13.175	2,009,005
2023-05-23	14.900	14.900	14.700	14.800	13.265	3,145,701
2023-05-22	15.100	15.100	14.700	14.800	13.265	4,033,003
2023-05-19	15.000	15.200	14.900	15.200	13.623	2,156,752
2023-05-18	15.000	15.100	14.900	15.000	13.444	4,408,363
2023-05-17	14.900	15.200	14.900	14.900	13.355	3,634,913
2023-05-16	14.700	14.900	14.600	14.900	13.355	1,021,610
2023-05-15	15.100	15.100	14.500	14.600	13.086	3,786,924
2023-05-12	15.300	15.400	15.000	15.200	13.623	2,461,894
2023-05-11	14.900	15.500	14.900	15.300	13.713	4,356,827
2023-05-10	15.000	15.000	14.800	14.900	13.355	871,841
2023-05-09	14.700	15.000	14.700	15.000	13.444	871,235

← NewerPage 14 of 21 · 1,212 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.