Asphere Innovations Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.160 | 3.260 | 3.140 | 3.200 | 2.868 | 2,214,211 |
| 2025-01-22 | 3.220 | 3.220 | 3.120 | 3.140 | 2.814 | 1,000,946 |
| 2025-01-21 | 3.120 | 3.220 | 3.100 | 3.200 | 2.868 | 1,381,470 |
| 2025-01-20 | 3.100 | 3.160 | 3.080 | 3.100 | 2.778 | 919,203 |
| 2025-01-17 | 3.100 | 3.200 | 3.100 | 3.100 | 2.778 | 1,149,321 |
| 2025-01-16 | 3.300 | 3.320 | 3.140 | 3.140 | 2.814 | 1,061,235 |
| 2025-01-15 | 3.340 | 3.380 | 3.280 | 3.300 | 2.958 | 856,281 |
| 2025-01-14 | 3.260 | 3.480 | 3.160 | 3.300 | 2.958 | 5,449,309 |
| 2025-01-13 | 3.120 | 3.280 | 3.120 | 3.200 | 2.868 | 2,663,083 |
| 2025-01-10 | 3.040 | 3.240 | 2.980 | 3.120 | 2.796 | 4,898,609 |
| 2025-01-09 | 3.780 | 3.800 | 2.800 | 3.100 | 2.778 | 16,417,199 |
| 2025-01-08 | 4.020 | 4.140 | 3.860 | 3.860 | 3.460 | 4,994,406 |
| 2025-01-07 | 4.000 | 4.120 | 3.960 | 4.020 | 3.603 | 2,931,855 |
| 2025-01-06 | 4.080 | 4.100 | 3.920 | 3.960 | 3.549 | 502,766 |
| 2025-01-03 | 4.040 | 4.100 | 4.020 | 4.060 | 3.639 | 731,400 |
| 2025-01-02 | 3.920 | 4.080 | 3.840 | 4.040 | 3.621 | 1,246,959 |
| 2024-12-30 | 3.940 | 4.000 | 3.860 | 3.900 | 3.496 | 830,919 |
| 2024-12-27 | 4.080 | 4.080 | 3.840 | 3.960 | 3.549 | 1,187,862 |
| 2024-12-26 | 4.160 | 4.180 | 4.000 | 4.040 | 3.621 | 2,102,300 |
| 2024-12-25 | 4.060 | 4.220 | 4.060 | 4.140 | 3.711 | 2,745,438 |
| 2024-12-24 | 4.080 | 4.080 | 4.020 | 4.040 | 3.621 | 1,166,801 |
| 2024-12-23 | 3.980 | 4.060 | 3.880 | 4.060 | 3.639 | 2,318,706 |
| 2024-12-20 | 4.180 | 4.280 | 3.980 | 4.000 | 3.585 | 6,280,226 |
| 2024-12-19 | 4.440 | 4.460 | 4.140 | 4.160 | 3.729 | 6,905,601 |
| 2024-12-18 | 4.340 | 4.480 | 4.280 | 4.480 | 4.015 | 6,291,341 |
| 2024-12-17 | 4.380 | 4.500 | 4.260 | 4.320 | 3.872 | 13,618,740 |
| 2024-12-16 | 4.060 | 4.320 | 3.980 | 4.280 | 3.836 | 12,122,750 |
| 2024-12-13 | 4.160 | 4.220 | 3.980 | 4.080 | 3.657 | 6,699,680 |
| 2024-12-12 | 3.900 | 4.180 | 3.880 | 4.140 | 3.711 | 10,477,400 |
| 2024-12-11 | 3.920 | 3.940 | 3.740 | 3.820 | 3.424 | 3,879,658 |
| 2024-12-09 | 4.200 | 4.220 | 3.940 | 3.940 | 3.531 | 3,562,414 |
| 2024-12-06 | 4.020 | 4.240 | 4.020 | 4.140 | 3.711 | 6,424,340 |
| 2024-12-04 | 3.880 | 4.160 | 3.860 | 4.000 | 3.585 | 7,989,677 |
| 2024-12-03 | 3.680 | 3.980 | 3.680 | 3.820 | 3.424 | 6,024,970 |
| 2024-12-02 | 3.560 | 3.800 | 3.540 | 3.680 | 3.298 | 5,705,240 |
| 2024-11-29 | 3.440 | 3.600 | 3.420 | 3.520 | 3.155 | 1,270,301 |
| 2024-11-28 | 3.440 | 3.460 | 3.340 | 3.460 | 3.101 | 655,946 |
| 2024-11-27 | 3.480 | 3.480 | 3.400 | 3.420 | 3.065 | 801,306 |
| 2024-11-26 | 3.560 | 3.620 | 3.440 | 3.500 | 3.137 | 799,611 |
| 2024-11-25 | 3.640 | 3.740 | 3.540 | 3.580 | 3.209 | 1,096,395 |
| 2024-11-22 | 3.440 | 3.760 | 3.440 | 3.640 | 3.262 | 4,780,290 |
| 2024-11-21 | 3.420 | 3.500 | 3.420 | 3.420 | 3.065 | 456,670 |
| 2024-11-20 | 3.500 | 3.540 | 3.400 | 3.460 | 3.101 | 875,474 |
| 2024-11-19 | 3.420 | 3.560 | 3.400 | 3.480 | 3.119 | 2,222,460 |
| 2024-11-18 | 3.460 | 3.500 | 3.340 | 3.400 | 3.047 | 1,054,123 |
| 2024-11-15 | 3.660 | 3.660 | 3.460 | 3.500 | 3.137 | 1,504,453 |
| 2024-11-14 | 3.760 | 3.760 | 3.620 | 3.640 | 3.262 | 1,177,651 |
| 2024-11-13 | 3.860 | 3.880 | 3.680 | 3.720 | 3.334 | 1,589,006 |
| 2024-11-12 | 3.880 | 4.000 | 3.780 | 3.860 | 3.460 | 1,613,365 |
| 2024-11-11 | 3.980 | 4.040 | 3.860 | 3.860 | 3.460 | 1,114,187 |
| 2024-11-08 | 3.900 | 4.040 | 3.900 | 4.000 | 3.585 | 1,364,012 |
| 2024-11-07 | 4.100 | 4.180 | 3.820 | 3.880 | 3.478 | 3,785,204 |
| 2024-11-06 | 4.280 | 4.320 | 4.060 | 4.100 | 3.675 | 1,460,711 |
| 2024-11-05 | 4.280 | 4.320 | 4.260 | 4.280 | 3.836 | 663,151 |
| 2024-11-04 | 4.380 | 4.400 | 4.260 | 4.280 | 3.836 | 892,242 |
| 2024-11-01 | 4.420 | 4.440 | 4.340 | 4.340 | 3.890 | 568,928 |
| 2024-10-31 | 4.380 | 4.440 | 4.340 | 4.400 | 3.944 | 1,071,105 |
| 2024-10-30 | 4.400 | 4.500 | 4.360 | 4.380 | 3.926 | 1,121,636 |
| 2024-10-29 | 4.340 | 4.560 | 4.340 | 4.420 | 3.962 | 2,401,135 |
| 2024-10-28 | 4.460 | 4.460 | 4.300 | 4.320 | 3.872 | 2,124,140 |
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.