Asphere Innovations Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	3.080	3.140	3.020	3.080	2.863	997,010
2025-10-20	3.200	3.280	3.000	3.040	2.826	1,690,341
2025-10-17	3.300	3.420	3.200	3.200	2.974	3,382,847
2025-10-16	3.280	3.440	3.240	3.320	3.086	2,914,087
2025-10-15	3.260	3.340	3.240	3.260	3.030	1,327,214
2025-10-14	3.320	3.340	3.140	3.240	3.012	2,798,343
2025-10-10	3.460	3.480	3.300	3.340	3.104	2,269,816
2025-10-09	3.580	3.620	3.460	3.460	3.216	2,546,847
2025-10-08	3.540	3.820	3.480	3.560	3.309	7,241,059
2025-10-07	3.420	3.680	3.380	3.540	3.290	3,445,320
2025-10-06	3.680	3.720	3.420	3.420	3.179	4,574,958
2025-10-03	3.900	3.940	3.640	3.680	3.420	5,786,002
2025-10-02	3.620	3.960	3.620	3.920	3.644	8,735,115
2025-10-01	3.740	3.900	3.600	3.600	3.346	8,162,982
2025-09-30	3.760	4.000	3.640	3.780	3.513	11,273,220
2025-09-29	3.800	4.120	3.600	3.680	3.420	19,821,539
2025-09-26	3.280	3.980	3.240	3.840	3.569	47,854,801
2025-09-25	3.140	3.280	3.060	3.240	3.012	15,952,560
2025-09-24	3.200	3.220	3.040	3.100	2.881	7,544,433
2025-09-23	2.920	3.200	2.920	3.200	2.974	11,649,070
2025-09-22	3.040	3.040	2.900	2.900	2.696	3,754,508
2025-09-19	2.780	3.220	2.760	3.040	2.826	12,887,770
2025-09-18	2.700	2.820	2.700	2.760	2.565	2,466,771
2025-09-17	2.700	2.760	2.700	2.700	2.510	1,060,850
2025-09-16	2.700	2.780	2.680	2.700	2.510	3,103,024
2025-09-15	2.680	2.720	2.620	2.680	2.491	2,100,163
2025-09-12	2.860	2.860	2.740	2.740	2.547	1,720,537
2025-09-11	2.820	2.880	2.780	2.820	2.621	1,510,327
2025-09-10	2.820	2.840	2.780	2.820	2.621	1,285,411
2025-09-09	2.740	2.800	2.720	2.800	2.603	2,659,113
2025-09-08	2.700	2.740	2.680	2.740	2.547	522,817
2025-09-05	2.760	2.760	2.680	2.680	2.491	1,064,493
2025-09-04	2.760	2.800	2.660	2.760	2.565	2,115,900
2025-09-03	2.740	2.800	2.700	2.740	2.547	1,603,700
2025-09-02	2.640	2.700	2.640	2.700	2.510	159,400
2025-09-01	2.680	2.700	2.640	2.660	2.472	376,802
2025-08-29	2.760	2.840	2.600	2.680	2.491	2,680,403
2025-08-28	2.720	2.780	2.720	2.760	2.565	324,249
2025-08-27	2.860	2.880	2.760	2.800	2.510	863,968
2025-08-26	2.800	2.840	2.760	2.840	2.545	574,418
2025-08-25	2.860	2.920	2.720	2.800	2.510	3,311,522
2025-08-22	2.780	2.840	2.680	2.840	2.545	1,279,111
2025-08-21	2.720	2.780	2.620	2.780	2.492	887,710
2025-08-20	2.740	2.740	2.600	2.700	2.420	1,011,751
2025-08-19	2.840	2.880	2.480	2.720	2.438	2,926,885
2025-08-18	2.820	2.880	2.760	2.820	2.528	614,409
2025-08-15	2.840	2.840	2.720	2.800	2.510	1,044,855
2025-08-14	2.960	3.000	2.720	2.840	2.545	3,438,758
2025-08-13	3.040	3.080	2.980	2.980	2.671	1,671,200
2025-08-08	3.060	3.060	2.980	3.060	2.743	683,149
2025-08-07	3.100	3.100	3.000	3.060	2.743	1,533,600
2025-08-06	3.120	3.160	2.980	3.080	2.761	2,348,336
2025-08-05	3.120	3.160	3.040	3.120	2.796	2,443,941
2025-08-04	3.100	3.100	2.980	3.080	2.761	1,698,640
2025-08-01	3.120	3.140	2.980	3.120	2.796	1,634,516
2025-07-31	3.300	3.340	2.900	3.080	2.761	4,743,746
2025-07-30	3.260	3.280	3.120	3.260	2.922	4,739,132
2025-07-29	2.840	3.220	2.820	3.200	2.868	9,342,365
2025-07-25	2.700	2.800	2.700	2.800	2.510	1,110,700
2025-07-24	2.780	2.800	2.700	2.760	2.474	1,296,528

← NewerPage 5 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.