Asphere Innovations Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	2.780	2.800	2.700	2.760	2.474	1,296,528
2025-07-23	2.700	2.900	2.700	2.800	2.510	3,390,720
2025-07-22	2.900	2.920	2.660	2.780	2.492	2,061,327
2025-07-21	2.920	2.960	2.840	2.900	2.599	4,385,825
2025-07-18	2.880	2.900	2.760	2.860	2.563	4,510,877
2025-07-17	2.420	2.920	2.420	2.820	2.528	13,592,800
2025-07-16	2.420	2.440	2.340	2.400	2.151	893,811
2025-07-15	2.400	2.540	2.360	2.420	2.169	4,656,512
2025-07-14	2.380	2.420	2.360	2.380	2.133	1,059,749
2025-07-11	2.380	2.420	2.300	2.340	2.097	1,170,722
2025-07-09	2.320	2.360	2.220	2.280	2.044	722,324
2025-07-08	2.280	2.380	2.280	2.340	2.097	413,194
2025-07-07	2.220	2.440	2.220	2.300	2.061	3,736,325
2025-07-04	2.220	2.360	2.220	2.260	2.026	2,247,177
2025-07-03	2.100	2.220	2.100	2.220	1.990	1,668,965
2025-07-02	2.120	2.120	2.060	2.060	1.846	372,937
2025-07-01	2.080	2.120	2.060	2.100	1.882	308,979
2025-06-30	2.040	2.080	2.040	2.080	1.864	134,711
2025-06-27	2.100	2.100	2.040	2.060	1.846	411,867
2025-06-26	2.100	2.180	2.080	2.080	1.864	625,533
2025-06-25	2.060	2.120	2.040	2.100	1.882	765,900
2025-06-24	2.000	2.080	1.990	2.080	1.864	303,533
2025-06-23	2.020	2.040	1.960	1.970	1.766	800,580
2025-06-20	2.040	2.080	2.020	2.040	1.828	687,300
2025-06-19	2.080	2.100	2.040	2.060	1.846	383,706
2025-06-18	2.220	2.260	2.100	2.100	1.882	923,710
2025-06-17	2.140	2.200	2.140	2.180	1.954	175,307
2025-06-16	2.160	2.200	2.160	2.160	1.936	312,387
2025-06-13	2.180	2.320	2.180	2.200	1.972	914,940
2025-06-12	2.220	2.320	2.120	2.220	1.990	2,813,391
2025-06-11	2.300	2.460	2.220	2.240	2.008	3,976,574
2025-06-10	2.280	2.380	2.260	2.320	2.079	728,151
2025-06-09	2.260	2.320	2.240	2.300	2.061	547,150
2025-06-06	2.200	2.320	2.180	2.260	2.026	911,710
2025-06-05	2.240	2.260	2.180	2.200	1.972	989,536
2025-06-04	2.280	2.320	2.240	2.240	2.008	777,719
2025-05-30	2.480	2.480	2.300	2.340	2.097	1,065,601
2025-05-29	2.460	2.580	2.380	2.420	2.169	3,220,962
2025-05-28	2.440	2.620	2.440	2.440	2.187	3,675,408
2025-05-27	2.400	2.540	2.340	2.440	2.187	2,243,501
2025-05-26	2.400	2.480	2.340	2.400	2.151	1,742,305
2025-05-23	2.180	2.600	2.180	2.320	2.079	2,963,025
2025-05-22	2.060	2.200	2.060	2.160	1.936	868,400
2025-05-21	2.300	2.300	2.160	2.180	1.954	1,185,202
2025-05-20	2.300	2.300	2.240	2.280	2.044	618,782
2025-05-19	2.360	2.420	2.260	2.280	2.044	670,904
2025-05-16	2.420	2.460	2.380	2.400	2.151	485,601
2025-05-15	2.640	2.640	2.380	2.440	2.187	1,624,110
2025-05-14	2.680	2.800	2.640	2.680	2.402	1,503,601
2025-05-13	2.740	2.840	2.660	2.680	2.402	4,507,947
2025-05-09	2.360	2.760	2.360	2.660	2.384	6,809,037
2025-05-08	2.360	2.400	2.300	2.340	2.097	761,214
2025-05-07	2.280	2.400	2.260	2.360	2.115	1,637,722
2025-05-06	2.360	2.380	2.280	2.280	2.044	853,123
2025-05-02	2.360	2.460	2.340	2.360	2.115	1,187,817
2025-04-30	2.360	2.440	2.340	2.380	2.133	587,801
2025-04-29	2.380	2.400	2.340	2.360	2.115	259,442
2025-04-28	2.420	2.480	2.340	2.380	2.133	767,708
2025-04-25	2.400	2.540	2.360	2.440	2.187	2,229,624
2025-04-24	2.320	2.420	2.280	2.360	2.115	677,211

← NewerPage 6 of 21 · 1,217 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.