Asphere Innovations Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.500	2.500	2.460	2.480	2.394	717,001
2026-07-20	2.480	2.500	2.460	2.460	2.374	799,205
2026-07-17	2.440	2.500	2.420	2.500	2.413	1,760,100
2026-07-16	2.420	2.440	2.400	2.440	2.355	534,110
2026-07-15	2.460	2.500	2.380	2.420	2.336	2,273,900
2026-07-14	2.360	2.440	2.340	2.420	2.336	1,425,865
2026-07-13	2.320	2.360	2.300	2.360	2.278	613,900
2026-07-10	2.320	2.320	2.300	2.320	2.239	163,009
2026-07-09	2.300	2.320	2.280	2.320	2.239	254,110
2026-07-08	2.360	2.380	2.280	2.280	2.201	931,630
2026-07-07	2.300	2.360	2.280	2.360	2.278	491,851
2026-07-06	2.320	2.320	2.280	2.300	2.220	389,700
2026-07-03	2.280	2.300	2.260	2.300	2.220	453,902
2026-07-02	2.300	2.300	2.260	2.280	2.201	517,332
2026-07-01	2.300	2.320	2.280	2.300	2.220	374,321
2026-06-30	2.320	2.340	2.280	2.300	2.220	504,405
2026-06-29	2.280	2.340	2.280	2.300	2.220	366,636
2026-06-26	2.280	2.300	2.260	2.280	2.201	263,623
2026-06-25	2.280	2.320	2.280	2.280	2.201	730,606
2026-06-24	2.300	2.300	2.260	2.280	2.201	433,200
2026-06-23	2.280	2.300	2.240	2.240	2.162	697,403
2026-06-22	2.320	2.320	2.280	2.280	2.201	886,636
2026-06-19	2.320	2.360	2.280	2.300	2.220	1,421,300
2026-06-18	2.420	2.440	2.300	2.300	2.220	3,457,055
2026-06-17	2.360	2.440	2.340	2.400	2.317	2,260,935
2026-06-16	2.320	2.380	2.300	2.340	2.259	1,250,201
2026-06-15	2.280	2.320	2.260	2.280	2.201	554,601
2026-06-12	2.300	2.340	2.220	2.260	2.181	1,578,300
2026-06-11	2.280	2.380	2.260	2.260	2.181	1,148,678
2026-06-10	2.340	2.380	2.280	2.300	2.220	1,462,018
2026-06-09	2.360	2.400	2.340	2.340	2.259	608,640
2026-06-08	2.380	2.400	2.340	2.380	2.297	931,814
2026-06-05	2.380	2.420	2.360	2.400	2.317	728,016
2026-06-04	2.400	2.420	2.340	2.380	2.297	844,639
2026-06-02	2.460	2.480	2.380	2.400	2.317	1,742,926
2026-05-29	2.460	2.520	2.440	2.460	2.374	935,893
2026-05-28	2.500	2.520	2.440	2.460	2.374	1,004,550
2026-05-27	2.500	2.520	2.440	2.480	2.394	1,476,753
2026-05-26	2.620	2.620	2.440	2.480	2.394	4,203,140
2026-05-25	2.660	2.660	2.560	2.600	2.510	1,826,859
2026-05-22	2.660	2.680	2.620	2.640	2.548	1,076,200
2026-05-21	2.640	2.680	2.620	2.680	2.587	283,350
2026-05-20	2.660	2.660	2.620	2.640	2.548	344,638
2026-05-19	2.680	2.680	2.640	2.640	2.548	193,702
2026-05-18	2.640	2.680	2.620	2.660	2.568	1,025,901
2026-05-15	2.700	2.740	2.680	2.700	2.606	855,837
2026-05-14	2.740	2.740	2.660	2.700	2.606	558,001
2026-05-13	2.740	2.760	2.700	2.720	2.625	508,613
2026-05-12	2.740	2.760	2.700	2.720	2.625	1,400,001
2026-05-11	2.780	2.780	2.700	2.720	2.625	1,115,258
2026-05-08	2.720	2.800	2.720	2.740	2.645	2,457,100
2026-05-07	2.740	2.780	2.720	2.720	2.625	756,481
2026-05-06	2.760	2.780	2.740	2.740	2.645	599,200
2026-05-05	2.660	2.840	2.660	2.720	2.625	6,127,200
2026-04-30	2.680	2.720	2.680	2.700	2.606	361,033
2026-04-29	2.720	2.760	2.680	2.700	2.606	1,129,401
2026-04-28	2.680	2.700	2.660	2.680	2.587	395,705
2026-04-27	2.680	2.720	2.660	2.660	2.568	867,840
2026-04-24	2.700	2.700	2.660	2.700	2.606	189,200
2026-04-23	2.740	2.740	2.640	2.680	2.587	1,090,784

← NewerPage 2 of 3 · 122 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.