Asphere Innovations Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.900 | 19.600 | 18.700 | 19.200 | 16.424 | 6,668,700 |
| 2021-11-08 | 18.800 | 18.900 | 18.300 | 18.900 | 16.167 | 3,986,600 |
| 2021-11-05 | 18.600 | 19.100 | 18.400 | 18.700 | 15.996 | 6,722,500 |
| 2021-11-04 | 18.200 | 18.600 | 17.900 | 18.400 | 15.740 | 7,322,200 |
| 2021-11-03 | 19.700 | 20.000 | 18.100 | 18.200 | 15.569 | 17,479,500 |
| 2021-11-02 | 20.100 | 20.500 | 19.600 | 19.600 | 16.766 | 7,513,900 |
| 2021-11-01 | 20.900 | 21.400 | 19.800 | 20.000 | 17.108 | 15,899,400 |
| 2021-10-29 | 19.600 | 21.100 | 19.600 | 20.700 | 17.707 | 16,944,801 |
| 2021-10-28 | 20.000 | 20.000 | 19.300 | 19.500 | 16.681 | 4,391,600 |
| 2021-10-27 | 19.400 | 20.000 | 19.300 | 19.800 | 16.937 | 8,200,100 |
| 2021-10-26 | 19.400 | 21.100 | 19.000 | 19.300 | 16.509 | 30,579,301 |
| 2021-10-25 | 19.900 | 19.900 | 19.300 | 19.300 | 16.509 | 3,133,300 |
| 2021-10-21 | 19.900 | 20.100 | 19.400 | 19.900 | 17.023 | 6,439,300 |
| 2021-10-20 | 19.600 | 20.300 | 19.200 | 19.700 | 16.852 | 16,756,400 |
| 2021-10-19 | 18.900 | 20.100 | 18.500 | 19.600 | 16.766 | 34,592,602 |
| 2021-10-18 | 18.900 | 19.300 | 18.200 | 19.100 | 16.338 | 21,448,400 |
| 2021-10-15 | 17.200 | 18.700 | 17.100 | 18.500 | 15.825 | 19,279,199 |
| 2021-10-14 | 17.000 | 17.600 | 17.000 | 17.200 | 14.713 | 3,661,300 |
← NewerPage 21 of 21 · 1,218 trading days
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.