Asphere Innovations Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.560 | 4.640 | 4.400 | 4.460 | 3.997 | 2,323,278 |
| 2024-10-24 | 4.760 | 4.780 | 4.600 | 4.600 | 4.123 | 1,670,238 |
| 2024-10-22 | 4.780 | 4.840 | 4.680 | 4.680 | 4.195 | 1,452,046 |
| 2024-10-21 | 4.760 | 4.940 | 4.740 | 4.800 | 4.302 | 2,261,378 |
| 2024-10-18 | 4.800 | 4.860 | 4.680 | 4.760 | 4.266 | 2,198,439 |
| 2024-10-17 | 4.980 | 5.000 | 4.780 | 4.800 | 4.302 | 5,513,901 |
| 2024-10-16 | 4.860 | 4.960 | 4.780 | 4.920 | 4.410 | 2,497,371 |
| 2024-10-15 | 4.940 | 5.050 | 4.820 | 4.820 | 4.320 | 3,042,864 |
| 2024-10-11 | 4.980 | 5.100 | 4.840 | 4.900 | 4.392 | 3,778,324 |
| 2024-10-10 | 4.920 | 5.050 | 4.920 | 4.980 | 4.463 | 1,768,098 |
| 2024-10-09 | 5.100 | 5.250 | 4.900 | 4.940 | 4.428 | 6,826,914 |
| 2024-10-08 | 5.000 | 5.150 | 4.940 | 5.000 | 4.481 | 3,096,213 |
| 2024-10-07 | 4.700 | 5.100 | 4.700 | 5.050 | 4.526 | 9,538,847 |
| 2024-10-04 | 4.580 | 4.700 | 4.400 | 4.640 | 4.159 | 4,342,095 |
| 2024-10-03 | 4.820 | 4.860 | 4.580 | 4.580 | 4.105 | 7,124,888 |
| 2024-10-02 | 4.960 | 4.960 | 4.820 | 4.860 | 4.356 | 2,441,200 |
| 2024-10-01 | 4.940 | 4.980 | 4.880 | 4.940 | 4.428 | 2,566,121 |
| 2024-09-30 | 4.880 | 5.000 | 4.780 | 4.880 | 4.374 | 4,643,984 |
| 2024-09-27 | 4.700 | 4.960 | 4.700 | 4.860 | 4.356 | 5,688,912 |
| 2024-09-26 | 5.000 | 5.000 | 4.700 | 4.700 | 4.213 | 8,596,156 |
| 2024-09-25 | 5.100 | 5.100 | 4.960 | 5.000 | 4.481 | 3,548,620 |
| 2024-09-24 | 4.980 | 5.100 | 4.900 | 5.050 | 4.526 | 6,033,077 |
| 2024-09-23 | 5.250 | 5.300 | 4.860 | 4.960 | 4.446 | 13,376,810 |
| 2024-09-20 | 5.150 | 5.350 | 5.000 | 5.200 | 4.661 | 14,026,660 |
| 2024-09-19 | 4.580 | 5.450 | 4.560 | 5.150 | 4.616 | 46,845,230 |
| 2024-09-18 | 4.560 | 4.780 | 4.440 | 4.540 | 4.069 | 10,753,020 |
| 2024-09-17 | 4.540 | 4.880 | 4.440 | 4.580 | 4.105 | 22,406,020 |
| 2024-09-16 | 4.200 | 4.980 | 4.100 | 4.500 | 4.033 | 79,898,414 |
| 2024-09-13 | 3.940 | 4.240 | 3.940 | 4.180 | 3.746 | 22,883,461 |
| 2024-09-12 | 3.900 | 3.980 | 3.860 | 3.920 | 3.513 | 6,228,904 |
| 2024-09-11 | 4.080 | 4.180 | 3.940 | 3.960 | 3.549 | 9,891,170 |
| 2024-09-10 | 4.000 | 4.120 | 3.960 | 4.060 | 3.639 | 7,865,011 |
| 2024-09-09 | 4.100 | 4.300 | 3.980 | 4.100 | 3.675 | 18,532,789 |
| 2024-09-06 | 4.460 | 4.500 | 4.020 | 4.140 | 3.711 | 32,152,789 |
| 2024-09-05 | 3.760 | 4.540 | 3.740 | 4.400 | 3.944 | 46,429,781 |
| 2024-09-04 | 3.680 | 3.840 | 3.680 | 3.760 | 3.370 | 4,384,409 |
| 2024-09-03 | 3.580 | 3.840 | 3.580 | 3.740 | 3.352 | 7,274,810 |
| 2024-09-02 | 3.660 | 3.660 | 3.560 | 3.580 | 3.209 | 946,983 |
| 2024-08-30 | 3.640 | 3.680 | 3.600 | 3.640 | 3.262 | 1,746,220 |
| 2024-08-29 | 3.720 | 3.740 | 3.620 | 3.640 | 3.262 | 2,465,676 |
| 2024-08-28 | 3.740 | 3.920 | 3.680 | 3.740 | 3.352 | 8,648,897 |
| 2024-08-27 | 3.740 | 3.800 | 3.660 | 3.720 | 3.334 | 4,280,458 |
| 2024-08-26 | 3.820 | 3.840 | 3.680 | 3.720 | 3.334 | 3,649,727 |
| 2024-08-23 | 3.840 | 3.980 | 3.700 | 3.780 | 3.388 | 9,890,821 |
| 2024-08-22 | 3.820 | 3.900 | 3.740 | 3.800 | 3.406 | 4,808,566 |
| 2024-08-21 | 3.640 | 4.060 | 3.580 | 3.840 | 3.442 | 16,902,859 |
| 2024-08-20 | 3.680 | 3.800 | 3.560 | 3.620 | 3.245 | 3,961,629 |
| 2024-08-19 | 3.320 | 3.880 | 3.320 | 3.700 | 3.316 | 7,638,411 |
| 2024-08-16 | 3.280 | 3.380 | 3.260 | 3.320 | 2.976 | 1,628,300 |
| 2024-08-15 | 3.580 | 3.620 | 3.180 | 3.240 | 2.904 | 4,324,325 |
| 2024-08-14 | 3.600 | 3.740 | 3.560 | 3.620 | 3.245 | 3,469,332 |
| 2024-08-13 | 3.640 | 3.640 | 3.520 | 3.560 | 3.191 | 1,024,229 |
| 2024-08-09 | 3.760 | 3.780 | 3.560 | 3.560 | 3.191 | 1,925,904 |
| 2024-08-08 | 3.560 | 3.760 | 3.560 | 3.740 | 3.352 | 2,653,749 |
| 2024-08-07 | 3.620 | 3.680 | 3.500 | 3.580 | 3.209 | 1,506,702 |
| 2024-08-06 | 3.740 | 3.740 | 3.480 | 3.540 | 3.173 | 1,305,186 |
| 2024-08-05 | 3.860 | 3.940 | 3.500 | 3.640 | 3.262 | 2,231,851 |
| 2024-08-02 | 3.960 | 4.000 | 3.840 | 3.900 | 3.496 | 1,296,309 |
| 2024-08-01 | 3.980 | 4.140 | 3.880 | 4.000 | 3.585 | 3,602,024 |
| 2024-07-31 | 4.160 | 4.200 | 3.760 | 3.900 | 3.496 | 7,204,472 |
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.