Asphere Innovations Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	17.200	17.200	16.700	16.900	14.916	2,259,827
2022-11-04	17.100	17.300	16.900	17.300	15.269	1,036,400
2022-11-03	16.700	17.400	16.700	17.200	15.181	2,915,591
2022-11-02	17.000	17.000	16.600	16.700	14.740	6,581,242
2022-11-01	16.700	17.000	16.600	16.900	14.916	2,247,170
2022-10-31	16.900	17.200	16.600	16.600	14.652	883,589
2022-10-28	16.900	17.000	16.700	16.900	14.916	1,730,337
2022-10-27	17.800	17.800	16.700	16.800	14.828	5,541,759
2022-10-26	17.500	18.200	17.400	17.700	15.622	2,904,885
2022-10-25	17.600	17.700	17.100	17.300	15.269	1,092,539
2022-10-21	17.500	17.900	16.800	17.500	15.446	4,327,315
2022-10-20	18.100	18.400	17.700	17.700	15.622	2,280,818
2022-10-19	18.500	18.500	18.000	18.100	15.975	1,155,372
2022-10-18	18.500	18.600	18.300	18.300	16.152	1,263,966
2022-10-17	18.200	18.400	18.100	18.300	16.152	1,038,543
2022-10-12	18.300	18.300	18.000	18.100	15.975	1,083,112
2022-10-11	18.100	18.400	17.800	18.100	15.975	2,077,318
2022-10-10	18.100	18.100	17.700	18.100	15.975	2,188,964
2022-10-07	18.100	18.300	17.900	18.200	16.064	2,685,471
2022-10-06	17.200	18.000	17.200	17.900	15.799	2,578,018
2022-10-05	17.500	17.600	17.200	17.200	15.181	1,263,789
2022-10-04	16.700	17.500	16.600	17.200	15.181	2,422,724
2022-10-03	16.900	17.100	16.500	16.500	14.563	1,417,734
2022-09-30	16.800	17.200	16.500	17.100	15.093	1,914,995
2022-09-29	17.400	17.500	16.800	16.800	14.828	2,255,423
2022-09-28	17.600	17.600	16.800	17.200	15.181	4,274,876
2022-09-27	18.300	18.500	17.700	17.700	15.622	2,898,602
2022-09-26	18.300	18.600	17.500	18.300	16.152	7,154,800
2022-09-23	18.300	19.000	18.200	18.400	16.240	6,971,120
2022-09-22	18.400	18.500	18.000	18.300	16.152	3,834,596
2022-09-21	18.900	19.000	18.700	18.700	16.505	1,052,633
2022-09-20	19.300	19.400	18.600	19.100	16.858	2,666,790
2022-09-19	19.500	19.700	18.600	19.200	16.946	5,182,283
2022-09-16	19.500	19.800	19.300	19.600	17.299	3,676,507
2022-09-15	19.800	19.900	19.500	19.600	17.299	2,752,461
2022-09-14	20.100	20.300	19.700	19.700	17.388	6,516,225
2022-09-13	20.200	20.600	20.000	20.500	18.094	5,343,497
2022-09-12	19.800	20.200	19.500	20.000	17.652	3,948,793
2022-09-09	19.300	19.900	19.100	19.800	17.476	8,021,386
2022-09-08	19.200	19.400	18.700	19.300	17.035	6,056,698
2022-09-07	19.000	19.200	18.500	19.000	16.770	6,922,165
2022-09-06	18.400	18.900	18.300	18.900	16.682	2,858,327
2022-09-05	18.900	18.900	18.100	18.400	16.240	3,429,572
2022-09-02	19.100	19.100	18.600	19.000	16.770	3,306,399
2022-09-01	18.900	19.100	18.300	19.100	16.858	6,715,726
2022-08-31	18.600	19.200	18.200	18.600	16.417	7,818,138
2022-08-30	18.400	18.900	18.400	18.800	16.593	4,341,812
2022-08-29	17.800	18.600	17.700	18.400	16.240	5,257,471
2022-08-26	17.500	18.500	17.400	18.300	16.152	10,157,610
2022-08-25	16.600	17.500	16.600	17.500	15.446	6,266,615
2022-08-24	16.400	16.700	16.400	16.600	14.652	1,864,175
2022-08-23	16.400	16.800	16.300	16.700	14.475	2,204,368
2022-08-22	16.900	16.900	16.300	16.500	14.302	2,229,949
2022-08-19	17.500	17.500	16.700	16.800	14.562	5,451,826
2022-08-18	17.000	17.600	16.800	17.400	15.082	5,106,047
2022-08-17	17.100	17.200	16.600	16.900	14.648	4,446,628
2022-08-16	17.200	17.500	16.900	17.100	14.822	7,532,076
2022-08-15	16.000	17.000	16.000	16.900	14.648	11,559,180
2022-08-11	15.300	15.900	15.300	15.700	13.608	3,468,315
2022-08-10	15.500	15.500	15.000	15.300	13.262	2,340,622

← NewerPage 17 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.