Asphere Innovations Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.820	3.020	2.780	2.940	2.733	8,128,443
2026-01-20	2.780	2.860	2.760	2.820	2.621	3,641,211
2026-01-19	2.720	2.820	2.720	2.780	2.584	3,044,081
2026-01-16	2.660	2.780	2.660	2.720	2.528	7,825,013
2026-01-15	2.540	2.720	2.500	2.700	2.510	7,196,410
2026-01-14	2.680	2.720	2.480	2.560	2.379	7,549,822
2026-01-13	3.040	3.060	2.600	2.720	2.528	7,950,935
2026-01-12	3.280	3.300	2.900	2.980	2.770	4,804,892
2026-01-09	3.340	3.380	3.240	3.280	3.049	2,710,250
2026-01-08	3.480	3.540	3.260	3.340	3.104	4,281,154
2026-01-07	3.520	3.600	3.480	3.500	3.253	3,854,645
2026-01-06	3.560	3.660	3.440	3.520	3.272	6,351,128
2026-01-05	3.480	3.680	3.460	3.520	3.272	5,227,617
2025-12-30	3.380	3.740	3.380	3.420	3.179	13,362,780
2025-12-29	3.200	3.540	3.200	3.360	3.123	9,677,207
2025-12-26	3.260	3.520	3.160	3.240	3.012	12,989,780
2025-12-25	3.240	3.260	3.160	3.220	2.993	914,101
2025-12-24	3.360	3.420	3.200	3.240	3.012	3,292,797
2025-12-23	3.260	3.400	3.260	3.280	3.049	3,158,841
2025-12-22	3.160	3.340	3.120	3.280	3.049	3,145,020
2025-12-19	3.240	3.260	3.080	3.120	2.900	1,471,125
2025-12-18	3.240	3.300	3.200	3.240	3.012	1,612,783
2025-12-17	3.300	3.340	3.220	3.240	3.012	2,433,671
2025-12-16	3.300	3.440	3.240	3.300	3.067	2,359,050
2025-12-15	3.100	3.300	3.100	3.300	3.067	1,761,077
2025-12-12	3.080	3.140	3.060	3.100	2.881	505,450
2025-12-11	3.240	3.280	3.040	3.060	2.844	2,305,686
2025-12-09	3.260	3.320	3.220	3.220	2.993	848,070
2025-12-08	3.280	3.420	3.200	3.280	3.049	3,576,203
2025-12-04	3.460	3.480	3.220	3.280	3.049	2,266,461
2025-12-03	3.400	3.580	3.400	3.420	3.179	2,786,620
2025-12-02	3.360	3.680	3.360	3.400	3.160	4,692,459
2025-12-01	3.400	3.480	3.340	3.380	3.142	1,229,924
2025-11-28	3.580	3.580	3.400	3.400	3.160	2,640,671
2025-11-27	3.360	3.580	3.280	3.480	3.235	3,598,236
2025-11-26	3.220	3.420	3.220	3.360	3.123	3,275,551
2025-11-25	2.880	3.300	2.880	3.260	3.030	11,063,590
2025-11-24	2.740	2.860	2.700	2.840	2.640	1,378,588
2025-11-21	2.820	2.820	2.680	2.700	2.510	737,934
2025-11-20	2.860	2.920	2.780	2.800	2.603	1,828,301
2025-11-19	2.780	2.860	2.740	2.780	2.584	517,240
2025-11-18	2.720	2.840	2.700	2.760	2.565	683,210
2025-11-17	2.760	2.760	2.680	2.700	2.510	352,761
2025-11-14	2.720	2.800	2.680	2.720	2.528	547,237
2025-11-13	2.780	2.920	2.700	2.740	2.547	1,776,261
2025-11-12	2.980	3.000	2.640	2.680	2.491	1,490,192
2025-11-11	2.940	3.000	2.940	2.980	2.770	329,900
2025-11-10	2.920	2.960	2.920	2.960	2.751	248,460
2025-11-07	3.000	3.020	2.920	2.920	2.714	1,032,555
2025-11-06	2.840	2.980	2.840	2.960	2.751	746,305
2025-11-05	2.760	2.860	2.720	2.840	2.640	547,985
2025-11-04	2.800	2.840	2.720	2.780	2.584	553,312
2025-11-03	2.860	2.860	2.760	2.820	2.621	316,873
2025-10-31	2.820	2.880	2.820	2.820	2.621	193,883
2025-10-30	2.820	2.860	2.800	2.820	2.621	369,627
2025-10-29	2.900	2.940	2.840	2.840	2.640	458,511
2025-10-28	3.020	3.040	2.820	2.860	2.658	1,332,644
2025-10-27	3.000	3.140	2.940	3.000	2.788	2,239,083
2025-10-24	3.160	3.160	2.960	3.000	2.788	894,762
2025-10-22	3.100	3.160	3.040	3.120	2.900	1,000,476

← NewerPage 4 of 21 · 1,216 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.