Asphere Innovations Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	14.900	14.900	14.700	14.800	13.265	867,500
2023-05-03	14.800	14.800	14.600	14.800	13.265	1,643,673
2023-05-02	14.700	15.000	14.700	14.900	13.355	1,436,502
2023-04-28	14.600	14.800	14.600	14.700	13.175	1,855,481
2023-04-27	14.600	14.600	14.400	14.500	12.996	787,221
2023-04-26	14.500	14.700	14.200	14.500	12.996	4,598,946
2023-04-25	14.900	15.000	14.500	14.600	13.086	5,152,822
2023-04-24	14.800	15.000	14.800	15.000	13.444	2,574,915
2023-04-21	14.800	14.900	14.500	14.700	13.175	3,018,782
2023-04-20	15.200	15.200	14.800	14.800	13.265	5,205,120
2023-04-19	14.700	15.300	14.700	15.200	13.623	12,412,600
2023-04-18	14.700	14.800	14.600	14.700	13.175	1,583,306
2023-04-17	14.500	14.800	14.400	14.600	13.086	1,984,018
2023-04-12	14.500	14.500	14.000	14.400	12.906	6,024,599
2023-04-11	14.600	14.700	14.500	14.500	12.996	1,636,705
2023-04-10	14.600	14.700	14.500	14.600	13.086	3,349,611
2023-04-07	14.600	14.900	14.500	14.600	13.086	4,118,272
2023-04-05	14.600	14.800	14.500	14.500	12.996	4,711,870
2023-04-04	14.300	14.800	14.300	14.800	13.265	6,222,912
2023-04-03	13.800	14.700	13.800	14.300	12.817	20,759,520
2023-03-31	15.000	15.100	13.400	13.500	12.100	36,794,000
2023-03-30	16.800	16.900	14.600	14.800	13.265	91,329,281
2023-03-29	15.400	15.500	14.500	14.800	13.265	11,021,520
2023-03-28	14.800	15.500	14.800	15.500	13.892	7,311,243
2023-03-27	15.400	15.400	15.000	15.100	13.328	16,643,961
2023-03-24	15.000	15.500	14.800	15.100	13.328	10,125,240
2023-03-23	14.500	14.900	14.500	14.800	13.063	2,192,486
2023-03-22	14.600	14.700	14.200	14.700	12.975	4,151,700
2023-03-21	14.400	15.100	14.400	14.600	12.886	11,037,300
2023-03-20	13.500	14.700	13.500	14.300	12.622	13,660,990
2023-03-17	13.400	13.800	13.200	13.500	11.915	2,691,758
2023-03-16	13.400	13.400	13.000	13.300	11.739	1,335,402
2023-03-15	13.300	13.600	13.200	13.500	11.915	2,221,355
2023-03-14	13.000	13.500	12.900	13.000	11.474	3,320,588
2023-03-13	13.200	13.300	12.800	13.100	11.562	2,042,745
2023-03-10	13.300	13.400	13.000	13.300	11.739	1,575,836
2023-03-09	12.900	13.400	12.900	13.300	11.739	2,338,859
2023-03-08	13.000	13.000	12.800	12.900	11.386	468,352
2023-03-07	13.000	13.100	12.900	13.000	11.474	310,125
2023-03-03	12.800	13.000	12.800	13.000	11.474	260,921
2023-03-02	13.000	13.000	12.700	12.700	11.209	713,005
2023-03-01	13.000	13.000	12.700	12.900	11.386	638,387
2023-02-28	12.900	13.200	12.800	12.900	11.386	759,032
2023-02-27	13.200	13.200	12.500	12.900	11.386	3,372,266
2023-02-24	13.600	13.600	13.200	13.500	11.915	1,584,248
2023-02-23	13.700	13.800	13.500	13.500	11.915	495,217
2023-02-22	13.700	13.900	13.600	13.600	12.004	577,239
2023-02-21	13.700	13.900	13.500	13.600	12.004	1,050,083
2023-02-20	13.500	14.000	13.400	13.500	11.915	2,355,001
2023-02-17	13.300	13.500	13.100	13.400	11.827	1,174,513
2023-02-16	13.600	13.600	13.200	13.300	11.739	737,211
2023-02-15	13.500	13.700	13.000	13.500	11.915	2,352,002
2023-02-14	14.000	14.000	13.500	13.500	11.915	2,045,950
2023-02-13	14.200	14.200	14.000	14.000	12.357	493,368
2023-02-10	14.400	14.400	14.100	14.100	12.445	716,417
2023-02-09	14.300	14.400	13.800	14.400	12.710	4,438,874
2023-02-08	14.600	14.700	14.400	14.400	12.710	874,889
2023-02-07	14.800	14.800	14.600	14.600	12.886	998,658
2023-02-06	14.900	15.000	14.600	14.700	12.975	1,889,888
2023-02-03	14.700	15.000	14.700	14.800	13.063	1,345,439

← NewerPage 15 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.