Asphere Innovations Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.340	2.420	2.300	2.320	2.079	1,841,920
2025-04-22	2.260	2.340	2.220	2.300	2.061	672,327
2025-04-21	2.220	2.420	2.220	2.280	2.044	1,954,954
2025-04-18	2.200	2.240	2.180	2.220	1.990	547,936
2025-04-17	2.000	2.340	2.000	2.200	1.972	2,323,562
2025-04-16	1.950	2.040	1.930	2.000	1.793	518,160
2025-04-11	2.000	2.000	1.940	1.960	1.757	116,213
2025-04-10	1.980	2.020	1.970	1.970	1.766	525,502
2025-04-09	2.020	2.020	1.900	1.910	1.712	1,318,301
2025-04-08	2.040	2.080	1.970	2.040	1.828	895,731
2025-04-04	2.200	2.200	2.140	2.140	1.918	379,111
2025-04-03	2.220	2.280	2.200	2.240	2.008	194,101
2025-04-02	2.260	2.420	2.200	2.260	2.026	1,183,505
2025-04-01	2.260	2.320	2.260	2.300	2.061	203,480
2025-03-31	2.240	2.300	2.240	2.280	2.044	274,702
2025-03-28	2.400	2.400	2.320	2.340	2.097	244,116
2025-03-27	2.440	2.460	2.420	2.420	2.169	290,383
2025-03-26	2.440	2.500	2.440	2.440	2.187	302,929
2025-03-25	2.480	2.500	2.400	2.420	2.169	393,100
2025-03-24	2.500	2.500	2.440	2.480	2.223	655,360
2025-03-21	2.600	2.620	2.480	2.560	2.295	369,904
2025-03-20	2.700	2.700	2.580	2.580	2.312	379,515
2025-03-19	2.560	2.680	2.560	2.660	2.384	443,810
2025-03-18	2.600	2.600	2.520	2.560	2.295	381,123
2025-03-17	2.600	2.620	2.560	2.580	2.312	311,612
2025-03-14	2.620	2.620	2.580	2.600	2.330	236,600
2025-03-13	2.620	2.640	2.580	2.620	2.348	265,000
2025-03-12	2.680	2.680	2.620	2.620	2.348	434,224
2025-03-11	2.680	2.700	2.620	2.700	2.420	577,536
2025-03-10	2.780	2.820	2.660	2.680	2.402	600,727
2025-03-07	2.760	2.820	2.740	2.780	2.492	810,763
2025-03-06	2.740	2.940	2.700	2.740	2.456	3,001,705
2025-03-05	2.600	2.700	2.600	2.700	2.420	827,617
2025-03-04	2.660	2.680	2.580	2.600	2.330	671,051
2025-03-03	2.760	2.760	2.680	2.680	2.402	417,907
2025-02-28	2.840	2.840	2.720	2.740	2.456	1,402,574
2025-02-27	3.060	3.060	2.840	2.860	2.563	2,129,515
2025-02-26	3.000	3.140	3.000	3.120	2.796	664,515
2025-02-25	3.140	3.140	3.000	3.000	2.689	638,605
2025-02-24	3.120	3.200	3.060	3.160	2.832	866,308
2025-02-21	3.100	3.140	3.040	3.140	2.814	751,450
2025-02-20	3.080	3.140	3.060	3.060	2.743	273,144
2025-02-19	3.040	3.160	3.040	3.100	2.778	809,600
2025-02-18	2.980	3.100	2.980	3.040	2.725	1,296,706
2025-02-17	2.900	2.980	2.880	2.980	2.671	183,542
2025-02-14	2.920	2.960	2.900	2.920	2.617	257,303
2025-02-13	2.980	3.060	2.900	2.920	2.617	1,041,018
2025-02-11	2.940	3.020	2.900	2.960	2.653	941,647
2025-02-10	2.900	3.000	2.840	2.900	2.599	518,202
2025-02-07	2.900	2.960	2.840	2.920	2.617	1,475,723
2025-02-06	3.000	3.060	2.840	2.840	2.545	1,405,908
2025-02-05	3.020	3.120	2.900	2.980	2.671	2,870,616
2025-02-04	3.060	3.120	2.940	2.960	2.653	996,132
2025-02-03	2.980	3.080	2.740	3.060	2.743	1,307,370
2025-01-31	3.180	3.180	3.040	3.080	2.761	713,555
2025-01-30	3.280	3.280	3.120	3.160	2.832	755,506
2025-01-29	3.360	3.460	3.180	3.260	2.922	2,157,711
2025-01-28	3.320	3.400	3.300	3.360	3.012	912,701
2025-01-27	3.180	3.440	3.160	3.340	2.994	3,584,404
2025-01-24	3.200	3.220	3.140	3.180	2.850	549,305

← NewerPage 7 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.