Asphere Innovations Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.800	16.800	15.900	15.900	13.782	4,892,900
2022-05-10	16.500	16.900	16.100	16.800	14.562	20,342,301
2022-05-09	16.200	16.400	15.200	16.300	14.128	14,480,200
2022-05-06	15.700	16.600	15.600	16.500	14.302	9,688,700
2022-05-05	17.400	17.700	16.000	16.100	13.955	41,153,199
2022-05-03	18.900	19.100	16.900	17.100	14.822	40,738,500
2022-04-29	17.900	18.700	17.600	18.600	16.122	30,862,000
2022-04-28	20.200	20.200	17.700	18.200	15.775	43,401,898
2022-04-27	21.100	21.600	19.800	19.900	17.249	26,994,900
2022-04-26	23.100	23.100	21.100	21.300	18.462	21,713,900
2022-04-25	22.600	23.000	22.400	22.900	19.849	11,097,500
2022-04-22	23.500	23.500	23.000	23.300	20.196	3,194,800
2022-04-21	23.700	23.700	23.300	23.500	20.369	3,012,100
2022-04-20	24.300	24.300	23.500	23.600	20.456	5,216,800
2022-04-19	23.700	24.600	23.300	24.000	20.802	7,391,200
2022-04-18	23.900	24.100	23.200	23.600	20.456	5,844,300
2022-04-12	24.300	24.900	23.700	24.000	20.802	10,539,700
2022-04-11	27.250	27.250	24.200	24.600	21.322	15,989,600
2022-04-08	25.500	27.500	25.000	27.000	23.403	21,772,500
2022-04-07	24.400	25.500	23.400	25.500	22.103	9,957,500
2022-04-05	25.000	25.250	24.500	24.500	21.236	3,426,600
2022-04-04	25.000	25.250	24.700	25.000	21.669	3,333,300
2022-04-01	24.300	25.250	24.200	25.000	21.669	7,130,600
2022-03-31	24.700	24.700	24.300	24.400	21.149	3,994,200
2022-03-30	24.600	24.900	24.400	24.700	21.409	5,394,700
2022-03-29	24.100	24.700	24.000	24.500	21.236	8,777,900
2022-03-28	23.600	24.100	23.600	24.100	20.889	8,153,100
2022-03-25	22.900	23.700	22.900	23.500	20.369	7,306,500
2022-03-24	22.900	23.100	22.700	22.800	19.762	2,966,407
2022-03-23	22.500	23.200	22.200	23.100	20.022	8,783,221
2022-03-22	21.900	22.500	21.800	22.400	19.416	4,102,800
2022-03-21	22.000	22.100	21.800	22.000	19.069	2,119,000
2022-03-18	22.400	22.600	21.600	22.100	19.156	8,030,700
2022-03-17	21.500	22.500	21.100	22.200	19.242	13,541,100
2022-03-16	22.000	22.300	20.900	21.200	18.375	12,982,400
2022-03-15	22.300	22.700	21.800	21.900	18.982	5,599,900
2022-03-14	23.200	23.400	22.200	22.400	19.416	7,763,000
2022-03-11	22.700	23.500	22.700	23.300	20.196	2,622,500
2022-03-10	23.800	23.900	22.600	22.900	19.589	12,570,400
2022-03-09	23.800	23.900	23.300	23.600	20.188	5,041,000
2022-03-08	25.000	25.250	22.600	23.700	20.273	25,230,000
2022-03-07	24.700	25.750	24.000	25.250	21.599	19,181,400
2022-03-04	23.800	25.500	23.600	25.000	21.385	18,660,100
2022-03-03	24.700	25.250	23.500	23.800	20.359	15,649,300
2022-03-02	24.500	24.900	24.100	24.500	20.958	5,059,300
2022-03-01	24.800	25.500	24.100	24.400	20.872	18,066,500
2022-02-28	25.250	25.750	23.400	24.400	20.872	36,380,199
2022-02-25	22.500	24.400	22.400	23.900	20.444	18,608,100
2022-02-24	23.100	23.200	21.900	22.100	18.905	4,333,400
2022-02-23	23.300	23.400	22.800	23.200	19.846	2,810,600
2022-02-22	22.300	23.100	22.300	23.100	19.760	3,802,100
2022-02-21	23.000	23.000	22.400	22.600	19.332	2,994,100
2022-02-18	22.100	23.100	21.800	22.700	19.418	6,593,700
2022-02-17	21.900	22.200	21.900	22.100	18.905	1,239,700
2022-02-15	21.900	22.100	21.600	21.700	18.562	2,433,800
2022-02-14	22.600	22.600	21.700	21.700	18.562	3,212,000
2022-02-11	22.400	22.700	21.700	22.700	19.418	6,017,200
2022-02-10	23.200	23.500	22.300	22.600	19.332	5,219,600
2022-02-09	24.000	24.300	22.900	23.000	19.675	7,383,700
2022-02-08	23.500	24.300	23.400	23.900	20.444	8,763,200

← NewerPage 19 of 21 · 1,218 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.