Asphere Innovations Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	15.200	15.400	14.100	14.800	13.063	17,936,609
2023-02-01	15.900	16.000	15.000	15.200	13.416	8,241,675
2023-01-31	15.800	16.100	15.800	16.000	14.122	559,042
2023-01-30	16.100	16.100	15.700	15.700	13.857	1,291,968
2023-01-27	16.000	16.200	15.900	16.100	14.210	325,886
2023-01-26	16.500	16.500	15.700	16.100	14.210	3,792,433
2023-01-25	16.600	16.800	16.400	16.500	14.563	1,039,002
2023-01-24	16.800	16.800	16.500	16.500	14.563	618,907
2023-01-23	16.600	16.900	16.500	16.700	14.740	849,258
2023-01-20	16.900	17.000	16.500	16.700	14.740	955,551
2023-01-19	17.200	17.200	16.800	17.000	15.005	925,488
2023-01-18	16.900	17.300	16.600	17.200	15.181	1,603,814
2023-01-17	16.800	16.900	16.700	16.800	14.828	547,724
2023-01-16	17.200	17.400	16.600	16.800	14.828	3,275,531
2023-01-13	17.700	17.700	16.800	17.100	15.093	3,061,503
2023-01-12	17.500	17.700	17.100	17.600	15.534	1,805,407
2023-01-11	17.700	18.000	17.500	17.500	15.446	2,447,166
2023-01-10	17.000	18.500	17.000	17.800	15.711	15,836,390
2023-01-09	16.100	17.100	16.100	17.000	15.005	4,273,296
2023-01-06	16.000	16.300	16.000	16.100	14.210	1,638,445
2023-01-05	16.000	16.700	16.000	16.100	14.210	2,580,407
2023-01-04	16.300	16.300	15.800	15.800	13.945	1,287,288
2023-01-03	17.500	17.500	15.600	16.200	14.299	19,693,311
2022-12-30	16.700	17.500	16.700	17.400	15.358	8,621,205
2022-12-29	16.200	17.000	16.200	16.800	14.828	5,408,977
2022-12-28	16.100	16.400	15.900	16.400	14.475	973,646
2022-12-27	15.900	16.200	15.800	16.100	14.210	1,352,437
2022-12-26	15.600	16.000	15.600	15.700	13.857	342,340
2022-12-23	15.600	15.800	15.400	15.800	13.945	1,053,592
2022-12-22	16.500	16.500	15.600	15.600	13.769	2,321,104
2022-12-21	16.700	16.700	16.400	16.400	14.475	30,101,576
2022-12-20	16.800	17.000	16.200	16.600	14.652	51,869,137
2022-12-19	16.700	16.800	16.300	16.800	14.828	1,145,661
2022-12-16	16.300	16.700	16.000	16.700	14.740	1,221,417
2022-12-15	16.900	17.300	16.000	16.300	14.387	5,041,878
2022-12-14	16.800	16.900	16.400	16.900	14.916	1,508,793
2022-12-13	16.500	16.900	16.200	16.600	14.652	1,530,092
2022-12-09	16.200	16.500	15.900	16.500	14.563	1,065,616
2022-12-08	15.900	16.300	15.800	16.100	14.210	1,321,407
2022-12-07	16.300	16.400	15.600	16.000	14.122	2,138,358
2022-12-06	16.200	16.300	16.000	16.200	14.299	414,395
2022-12-02	16.400	16.400	16.200	16.300	14.387	567,665
2022-12-01	16.500	17.000	16.400	16.400	14.475	3,213,278
2022-11-30	16.500	16.500	16.300	16.500	14.563	436,875
2022-11-29	16.100	16.700	16.100	16.500	14.563	4,350,400
2022-11-28	15.800	17.000	15.700	16.000	14.122	6,502,010
2022-11-25	15.400	15.700	15.300	15.700	13.857	1,376,573
2022-11-24	15.800	15.800	15.300	15.300	13.504	772,878
2022-11-23	15.600	15.800	15.300	15.600	13.769	6,078,900
2022-11-22	15.400	15.500	15.000	15.300	13.504	978,671
2022-11-21	14.600	15.700	14.200	15.400	13.592	5,091,180
2022-11-18	15.000	15.300	14.700	14.700	12.975	1,447,565
2022-11-17	15.100	15.100	14.800	14.900	13.151	972,019
2022-11-16	15.100	15.200	14.900	15.000	13.239	1,245,032
2022-11-15	15.600	15.600	14.900	15.100	13.328	8,842,886
2022-11-14	15.500	16.300	15.000	15.600	13.769	5,664,533
2022-11-11	16.700	17.100	16.600	16.800	14.828	1,225,388
2022-11-10	16.500	16.700	16.400	16.700	14.740	728,687
2022-11-09	16.700	16.800	16.400	16.700	14.740	1,004,058
2022-11-08	16.800	16.800	16.400	16.700	14.740	2,062,502

← NewerPage 16 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.