Asphere Innovations PCL (BKK:AS)
Thailand · Delayed Price · Currency is THB 3.020
-0.020 (-0.66%)
Feb 11, 2026, 10:17 AM ICT
Asphere Innovations PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2.92 | 3.04 | 2.90 | 3.02 | 3.02 | 4.86% | 5,321,194 |
| Feb 9, 2026 | 2.88 | 2.90 | 2.82 | 2.88 | 2.88 | 1.41% | 2,094,215 |
| Feb 6, 2026 | 2.88 | 2.94 | 2.80 | 2.84 | 2.84 | -1.39% | 2,651,461 |
| Feb 5, 2026 | 2.88 | 2.92 | 2.84 | 2.88 | 2.88 | 0.70% | 2,313,810 |
| Feb 4, 2026 | 2.80 | 2.88 | 2.78 | 2.86 | 2.86 | 2.88% | 2,011,256 |
| Feb 3, 2026 | 2.76 | 2.84 | 2.76 | 2.78 | 2.78 | 0.72% | 1,181,425 |
| Feb 2, 2026 | 2.74 | 2.80 | 2.72 | 2.76 | 2.76 | - | 854,110 |
| Jan 30, 2026 | 2.78 | 2.80 | 2.72 | 2.76 | 2.76 | -1.43% | 1,350,136 |
| Jan 29, 2026 | 2.86 | 2.88 | 2.78 | 2.80 | 2.80 | -2.10% | 1,132,302 |
| Jan 28, 2026 | 2.82 | 2.90 | 2.80 | 2.86 | 2.86 | 1.42% | 2,602,600 |
| Jan 27, 2026 | 2.84 | 2.84 | 2.78 | 2.82 | 2.82 | 0.71% | 547,522 |
| Jan 26, 2026 | 2.80 | 2.84 | 2.72 | 2.80 | 2.80 | - | 1,621,536 |
| Jan 23, 2026 | 2.84 | 2.88 | 2.80 | 2.80 | 2.80 | - | 1,432,342 |
| Jan 22, 2026 | 2.94 | 2.94 | 2.78 | 2.80 | 2.80 | -4.76% | 4,559,416 |
| Jan 21, 2026 | 2.82 | 3.02 | 2.78 | 2.94 | 2.94 | 4.26% | 8,128,443 |
| Jan 20, 2026 | 2.78 | 2.86 | 2.76 | 2.82 | 2.82 | 1.44% | 3,641,211 |
| Jan 19, 2026 | 2.72 | 2.82 | 2.72 | 2.78 | 2.78 | 2.21% | 3,044,081 |
| Jan 16, 2026 | 2.66 | 2.78 | 2.66 | 2.72 | 2.72 | 0.74% | 7,825,013 |
| Jan 15, 2026 | 2.54 | 2.72 | 2.50 | 2.70 | 2.70 | 5.47% | 7,196,410 |
| Jan 14, 2026 | 2.68 | 2.72 | 2.48 | 2.56 | 2.56 | -5.88% | 7,549,822 |
| Jan 13, 2026 | 3.04 | 3.06 | 2.60 | 2.72 | 2.72 | -8.72% | 7,950,935 |
| Jan 12, 2026 | 3.28 | 3.30 | 2.90 | 2.98 | 2.98 | -9.15% | 4,804,892 |
| Jan 9, 2026 | 3.34 | 3.38 | 3.24 | 3.28 | 3.28 | -1.80% | 2,710,250 |
| Jan 8, 2026 | 3.48 | 3.54 | 3.26 | 3.34 | 3.34 | -4.57% | 4,281,154 |
| Jan 7, 2026 | 3.52 | 3.60 | 3.48 | 3.50 | 3.50 | -0.57% | 3,854,645 |
| Jan 6, 2026 | 3.56 | 3.66 | 3.44 | 3.52 | 3.52 | - | 6,351,128 |
| Jan 5, 2026 | 3.48 | 3.68 | 3.46 | 3.52 | 3.52 | 2.92% | 5,227,617 |
| Dec 30, 2025 | 3.38 | 3.74 | 3.38 | 3.42 | 3.42 | 1.79% | 13,362,780 |
| Dec 29, 2025 | 3.20 | 3.54 | 3.20 | 3.36 | 3.36 | 3.70% | 9,677,207 |
| Dec 26, 2025 | 3.26 | 3.52 | 3.16 | 3.24 | 3.24 | 0.62% | 12,989,780 |
| Dec 25, 2025 | 3.24 | 3.26 | 3.16 | 3.22 | 3.22 | -0.62% | 914,101 |
| Dec 24, 2025 | 3.36 | 3.42 | 3.20 | 3.24 | 3.24 | -1.22% | 3,292,797 |
| Dec 23, 2025 | 3.26 | 3.40 | 3.26 | 3.28 | 3.28 | - | 3,158,841 |
| Dec 22, 2025 | 3.16 | 3.34 | 3.12 | 3.28 | 3.28 | 5.13% | 3,145,020 |
| Dec 19, 2025 | 3.24 | 3.26 | 3.08 | 3.12 | 3.12 | -3.70% | 1,471,125 |
| Dec 18, 2025 | 3.24 | 3.30 | 3.20 | 3.24 | 3.24 | - | 1,612,783 |
| Dec 17, 2025 | 3.30 | 3.34 | 3.22 | 3.24 | 3.24 | -1.82% | 2,433,671 |
| Dec 16, 2025 | 3.30 | 3.44 | 3.24 | 3.30 | 3.30 | - | 2,359,050 |
| Dec 15, 2025 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 6.45% | 1,761,077 |
| Dec 12, 2025 | 3.08 | 3.14 | 3.06 | 3.10 | 3.10 | 1.31% | 505,450 |
| Dec 11, 2025 | 3.24 | 3.28 | 3.04 | 3.06 | 3.06 | -4.97% | 2,305,686 |
| Dec 9, 2025 | 3.26 | 3.32 | 3.22 | 3.22 | 3.22 | -1.83% | 848,070 |
| Dec 8, 2025 | 3.28 | 3.42 | 3.20 | 3.28 | 3.28 | - | 3,576,203 |
| Dec 4, 2025 | 3.46 | 3.48 | 3.22 | 3.28 | 3.28 | -4.09% | 2,266,461 |
| Dec 3, 2025 | 3.40 | 3.58 | 3.40 | 3.42 | 3.42 | 0.59% | 2,786,620 |
| Dec 2, 2025 | 3.36 | 3.68 | 3.36 | 3.40 | 3.40 | 0.59% | 4,692,459 |
| Dec 1, 2025 | 3.40 | 3.48 | 3.34 | 3.38 | 3.38 | -0.59% | 1,229,924 |
| Nov 28, 2025 | 3.58 | 3.58 | 3.40 | 3.40 | 3.40 | -2.30% | 2,640,671 |
| Nov 27, 2025 | 3.36 | 3.58 | 3.28 | 3.48 | 3.48 | 3.57% | 3,598,236 |
| Nov 26, 2025 | 3.22 | 3.42 | 3.22 | 3.36 | 3.36 | 3.07% | 3,275,551 |