Asphere Innovations Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	23.500	24.000	23.200	23.500	20.102	7,468,400
2022-02-04	23.100	24.000	22.700	23.200	19.846	13,945,800
2022-02-03	22.200	23.300	22.000	23.000	19.675	6,789,300
2022-02-02	22.000	22.400	21.500	22.400	19.161	3,714,400
2022-02-01	21.400	22.200	21.200	22.000	18.819	8,657,600
2022-01-31	20.100	21.300	20.100	21.200	18.135	5,040,000
2022-01-28	19.900	20.000	19.600	19.800	16.937	1,177,600
2022-01-27	19.300	19.800	18.700	19.800	16.937	6,072,700
2022-01-26	20.300	20.300	19.500	19.500	16.681	3,157,700
2022-01-25	20.100	20.300	19.800	19.900	17.023	3,304,700
2022-01-24	20.400	20.600	19.700	20.000	17.108	6,253,700
2022-01-21	20.500	21.100	20.100	20.700	17.707	5,885,700
2022-01-20	21.300	21.400	20.500	20.500	17.536	10,250,200
2022-01-19	22.400	22.500	20.900	21.400	18.306	10,142,300
2022-01-18	22.700	22.800	22.200	22.200	18.990	5,480,400
2022-01-17	22.600	23.000	22.400	22.700	19.418	4,697,400
2022-01-14	23.300	23.300	22.600	22.600	19.332	6,149,900
2022-01-13	23.700	24.100	23.000	23.300	19.931	9,771,300
2022-01-12	23.200	23.800	22.900	23.700	20.273	14,381,100
2022-01-11	22.400	23.000	22.300	23.000	19.675	6,945,400
2022-01-10	23.100	23.100	22.300	22.300	19.076	4,793,800
2022-01-07	22.500	23.000	22.200	23.000	19.675	7,030,600
2022-01-06	22.700	22.900	22.200	22.400	19.161	5,518,200
2022-01-05	23.200	23.200	22.800	23.000	19.675	3,465,000
2022-01-04	22.700	23.200	22.200	23.200	19.846	8,055,700
2021-12-30	22.200	22.900	22.200	22.600	19.332	3,719,400
2021-12-29	22.900	22.900	22.100	22.200	18.990	5,976,000
2021-12-28	23.000	23.100	22.600	22.700	19.418	3,348,900
2021-12-27	23.400	23.400	22.800	22.900	19.589	3,126,000
2021-12-24	23.400	23.600	23.000	23.200	19.846	3,117,800
2021-12-23	23.600	24.500	23.200	23.400	20.017	25,014,000
2021-12-22	23.500	23.800	23.200	23.300	19.931	6,415,400
2021-12-21	22.500	23.500	22.400	23.500	20.102	14,818,400
2021-12-20	22.400	22.600	22.200	22.300	19.076	3,233,500
2021-12-17	22.600	23.000	22.200	22.500	19.247	4,834,400
2021-12-16	23.100	23.100	22.100	22.600	19.332	9,651,300
2021-12-15	23.000	23.200	22.800	22.900	19.589	5,965,800
2021-12-14	23.300	23.800	22.600	22.800	19.503	13,144,200
2021-12-13	23.400	23.800	23.000	23.200	19.846	6,259,100
2021-12-09	24.100	24.300	22.900	23.300	19.931	10,662,700
2021-12-08	24.700	24.800	23.800	23.800	20.359	9,527,500
2021-12-07	23.700	24.900	23.600	24.700	21.129	29,159,600
2021-12-03	22.400	23.700	22.300	23.300	19.931	30,596,199
2021-12-02	22.200	22.300	21.800	22.200	18.990	5,658,900
2021-12-01	21.700	22.300	21.400	22.300	19.076	9,618,700
2021-11-30	22.300	22.700	21.500	21.500	18.391	14,492,800
2021-11-29	22.600	22.800	22.000	22.000	18.819	17,240,100
2021-11-26	22.200	22.600	21.700	22.200	18.990	17,411,699
2021-11-25	21.500	22.400	21.200	22.300	19.076	16,729,801
2021-11-24	22.800	24.000	21.400	21.600	18.477	47,136,699
2021-11-23	21.400	23.200	21.300	22.900	19.589	46,948,000
2021-11-22	20.000	21.300	19.800	21.300	18.220	24,006,801
2021-11-19	20.000	20.600	19.600	20.000	17.108	11,122,800
2021-11-18	20.000	20.800	19.600	19.800	16.937	21,163,100
2021-11-17	19.600	19.800	19.000	19.800	16.937	6,074,200
2021-11-16	18.800	19.600	18.700	19.500	16.681	9,369,000
2021-11-15	19.600	19.800	18.700	18.800	16.082	8,678,500
2021-11-12	19.600	20.300	19.300	19.800	16.937	10,402,000
2021-11-11	19.300	19.600	19.200	19.500	16.681	3,452,800
2021-11-10	19.100	19.600	19.100	19.200	16.424	2,834,400

← NewerPage 20 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.