Asphere Innovations Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.740	2.760	2.720	2.720	2.625	269,101
2026-04-21	2.720	2.760	2.720	2.740	2.645	594,975
2026-04-20	2.740	2.760	2.720	2.720	2.625	394,220
2026-04-17	2.780	2.800	2.740	2.740	2.645	925,453
2026-04-16	2.720	2.880	2.700	2.780	2.683	2,189,900
2026-04-10	2.700	2.740	2.700	2.720	2.625	131,100
2026-04-09	2.740	2.780	2.700	2.700	2.606	569,401
2026-04-08	2.680	2.780	2.680	2.740	2.645	745,856
2026-04-07	2.700	2.740	2.680	2.700	2.606	541,092
2026-04-03	2.760	2.820	2.700	2.700	2.606	3,364,737
2026-04-02	2.720	2.760	2.700	2.760	2.664	692,400
2026-04-01	2.720	2.800	2.720	2.740	2.645	2,011,552
2026-03-31	2.700	2.740	2.700	2.720	2.625	879,904
2026-03-30	2.660	2.720	2.660	2.680	2.587	578,445
2026-03-27	2.740	2.840	2.680	2.700	2.606	5,373,801
2026-03-26	2.680	2.740	2.660	2.700	2.606	472,951
2026-03-25	2.640	2.720	2.640	2.700	2.606	1,686,012
2026-03-24	2.700	2.760	2.580	2.620	2.529	3,015,711
2026-03-23	2.640	2.720	2.620	2.620	2.529	1,460,700
2026-03-20	2.680	2.740	2.660	2.660	2.568	1,078,310
2026-03-19	2.700	2.760	2.640	2.640	2.548	940,267
2026-03-18	2.820	2.880	2.700	2.740	2.645	3,508,722
2026-03-17	2.720	2.860	2.720	2.800	2.703	2,748,140
2026-03-16	2.660	2.780	2.660	2.700	2.606	1,297,632
2026-03-13	2.660	2.700	2.620	2.640	2.548	619,070
2026-03-12	2.600	2.680	2.600	2.680	2.587	550,652
2026-03-11	2.740	2.780	2.700	2.700	2.510	1,422,576
2026-03-10	2.700	2.740	2.660	2.700	2.510	1,206,101
2026-03-09	2.560	2.680	2.540	2.660	2.472	838,201
2026-03-06	2.680	2.700	2.640	2.660	2.472	656,930
2026-03-05	2.760	2.780	2.640	2.700	2.510	1,983,800
2026-03-04	2.780	2.780	2.600	2.680	2.491	2,048,401
2026-03-02	2.920	2.980	2.820	2.840	2.640	2,395,273
2026-02-27	3.220	3.280	3.040	3.060	2.844	5,825,241
2026-02-26	3.340	3.340	3.260	3.280	3.049	1,569,951
2026-02-25	3.240	3.400	3.220	3.280	3.049	9,956,333
2026-02-24	3.240	3.260	3.180	3.240	3.012	1,162,100
2026-02-23	3.200	3.340	3.120	3.240	3.012	6,066,543
2026-02-20	3.340	3.360	3.160	3.200	2.974	4,058,790
2026-02-19	3.180	3.400	3.140	3.360	3.123	8,977,329
2026-02-18	3.080	3.240	3.040	3.140	2.919	7,805,825
2026-02-17	3.180	3.180	3.040	3.080	2.863	6,439,850
2026-02-16	2.960	3.120	2.960	3.080	2.863	4,073,215
2026-02-13	3.040	3.060	2.920	2.960	2.751	3,137,088
2026-02-12	3.040	3.140	3.000	3.060	2.844	5,435,540
2026-02-11	3.000	3.060	2.960	2.960	2.751	1,604,334
2026-02-10	2.920	3.040	2.900	3.020	2.807	5,321,194
2026-02-09	2.880	2.900	2.820	2.880	2.677	2,094,215
2026-02-06	2.880	2.940	2.800	2.840	2.640	2,651,461
2026-02-05	2.880	2.920	2.840	2.880	2.677	2,313,810
2026-02-04	2.800	2.880	2.780	2.860	2.658	2,011,256
2026-02-03	2.760	2.840	2.760	2.780	2.584	1,181,425
2026-02-02	2.740	2.800	2.720	2.760	2.565	854,110
2026-01-30	2.780	2.800	2.720	2.760	2.565	1,350,136
2026-01-29	2.860	2.880	2.780	2.800	2.603	1,132,302
2026-01-28	2.820	2.900	2.800	2.860	2.658	2,602,600
2026-01-27	2.840	2.840	2.780	2.820	2.621	547,522
2026-01-26	2.800	2.840	2.720	2.800	2.603	1,621,536
2026-01-23	2.840	2.880	2.800	2.800	2.603	1,432,342
2026-01-22	2.940	2.940	2.780	2.800	2.603	4,559,416

← NewerPage 3 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.