Asphere Innovations Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	15.500	15.500	15.000	15.300	13.262	2,340,622
2022-08-09	15.500	15.800	15.400	15.500	13.435	1,453,474
2022-08-08	15.500	15.700	15.400	15.500	13.435	801,339
2022-08-05	15.800	15.800	15.600	15.700	13.608	1,021,576
2022-08-04	15.200	16.000	15.200	15.800	13.695	7,024,636
2022-08-03	15.400	15.500	15.100	15.200	13.175	789,652
2022-08-02	15.500	15.700	15.300	15.300	13.262	2,616,640
2022-08-01	15.000	15.700	14.900	15.700	13.608	6,149,319
2022-07-27	14.700	15.300	14.600	14.900	12.915	3,619,105
2022-07-26	14.100	14.900	13.900	14.900	12.915	4,239,313
2022-07-25	14.200	14.300	14.000	14.100	12.221	407,222
2022-07-22	14.200	14.400	13.800	14.200	12.308	3,564,359
2022-07-21	13.700	14.100	13.300	14.100	12.221	2,615,748
2022-07-20	13.200	13.700	13.200	13.700	11.875	2,473,659
2022-07-19	13.200	13.200	12.800	13.000	11.268	426,291
2022-07-18	12.800	13.400	12.800	13.200	11.441	1,524,459
2022-07-15	12.900	13.000	12.500	12.700	11.008	1,234,068
2022-07-14	13.100	13.400	12.900	12.900	11.181	744,509
2022-07-12	13.300	13.600	13.100	13.200	11.441	684,851
2022-07-11	13.200	13.500	13.200	13.300	11.528	466,926
2022-07-08	13.400	13.400	13.100	13.400	11.615	856,871
2022-07-07	12.600	13.400	12.400	13.400	11.615	3,505,707
2022-07-06	12.600	13.000	11.900	12.500	10.835	3,675,629
2022-07-05	13.600	13.600	12.700	12.700	11.008	3,451,952
2022-07-04	13.800	13.900	13.300	13.400	11.615	1,673,461
2022-07-01	13.800	13.900	13.600	13.800	11.961	1,089,028
2022-06-30	14.300	14.400	13.700	13.700	11.875	3,105,122
2022-06-29	14.100	14.500	14.000	14.400	12.481	3,472,079
2022-06-28	14.000	14.200	13.900	14.100	12.221	1,218,896
2022-06-27	14.000	14.400	14.000	14.100	12.221	2,954,262
2022-06-24	13.300	14.200	13.300	13.900	12.048	10,984,440
2022-06-23	13.600	13.600	13.000	13.000	11.268	4,607,052
2022-06-22	14.200	14.200	13.400	13.400	11.615	5,841,927
2022-06-21	14.300	14.400	14.000	14.200	12.308	1,658,400
2022-06-20	14.000	14.200	13.500	14.200	12.308	5,053,399
2022-06-17	14.100	14.200	13.700	14.000	12.135	3,515,376
2022-06-16	14.100	14.900	13.800	14.000	12.135	7,837,957
2022-06-15	14.300	14.400	13.800	13.800	11.961	3,545,682
2022-06-14	14.300	14.500	14.000	14.300	12.395	5,622,317
2022-06-13	14.200	14.600	13.700	14.600	12.655	11,221,660
2022-06-10	15.000	15.300	14.800	14.800	12.828	1,533,254
2022-06-09	15.200	15.300	14.900	15.200	13.175	2,857,463
2022-06-08	15.200	15.200	14.200	15.100	13.088	18,098,420
2022-06-07	15.500	15.500	15.000	15.000	13.002	5,495,863
2022-06-06	15.900	16.000	15.300	15.500	13.435	6,849,594
2022-06-02	16.300	16.500	15.900	15.900	13.782	4,978,592
2022-06-01	16.700	16.700	16.300	16.400	14.215	3,902,664
2022-05-31	16.200	16.900	16.100	16.700	14.475	16,100,690
2022-05-30	16.300	16.400	15.800	16.200	14.042	9,341,278
2022-05-27	15.900	16.200	15.700	16.000	13.868	4,702,101
2022-05-26	16.000	16.200	15.700	15.700	13.608	5,749,548
2022-05-25	16.000	16.300	15.700	15.800	13.695	3,103,182
2022-05-24	15.600	16.300	15.600	15.800	13.695	6,432,147
2022-05-23	15.800	16.200	15.400	15.500	13.435	5,161,373
2022-05-20	16.300	16.500	15.700	15.700	13.608	4,573,400
2022-05-19	16.300	16.700	16.000	16.000	13.868	3,376,300
2022-05-18	17.200	17.200	16.800	16.900	14.648	3,012,400
2022-05-17	16.400	17.200	16.200	17.100	14.822	5,498,900
2022-05-13	15.700	16.200	15.000	16.200	14.042	11,906,400
2022-05-12	15.600	15.800	14.600	15.800	13.695	15,961,400

← NewerPage 18 of 21 · 1,218 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.