Asphere Innovations PCL (BKK:AS)
Thailand · Delayed Price · Currency is THB 2.700
+0.020 (0.75%)
Apr 24, 2026, 4:36 PM ICT
Asphere Innovations PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.74 | 2.74 | 2.64 | 2.68 | 2.68 | -1.47% | 1,090,784 |
| Apr 22, 2026 | 2.74 | 2.76 | 2.72 | 2.72 | 2.72 | -0.73% | 269,101 |
| Apr 21, 2026 | 2.72 | 2.76 | 2.72 | 2.74 | 2.74 | 0.74% | 594,975 |
| Apr 20, 2026 | 2.74 | 2.76 | 2.72 | 2.72 | 2.72 | -0.73% | 394,220 |
| Apr 17, 2026 | 2.78 | 2.80 | 2.74 | 2.74 | 2.74 | -1.44% | 925,453 |
| Apr 16, 2026 | 2.72 | 2.88 | 2.70 | 2.78 | 2.78 | 2.21% | 2,189,900 |
| Apr 10, 2026 | 2.70 | 2.74 | 2.70 | 2.72 | 2.72 | 0.74% | 131,100 |
| Apr 9, 2026 | 2.74 | 2.78 | 2.70 | 2.70 | 2.70 | -1.46% | 569,401 |
| Apr 8, 2026 | 2.68 | 2.78 | 2.68 | 2.74 | 2.74 | 1.48% | 745,856 |
| Apr 7, 2026 | 2.70 | 2.74 | 2.68 | 2.70 | 2.70 | - | 541,092 |
| Apr 3, 2026 | 2.76 | 2.82 | 2.70 | 2.70 | 2.70 | -2.17% | 3,364,737 |
| Apr 2, 2026 | 2.72 | 2.76 | 2.70 | 2.76 | 2.76 | 0.73% | 692,400 |
| Apr 1, 2026 | 2.72 | 2.80 | 2.72 | 2.74 | 2.74 | 0.74% | 2,011,552 |
| Mar 31, 2026 | 2.70 | 2.74 | 2.70 | 2.72 | 2.72 | 1.49% | 879,904 |
| Mar 30, 2026 | 2.66 | 2.72 | 2.66 | 2.68 | 2.68 | -0.74% | 578,445 |
| Mar 27, 2026 | 2.74 | 2.84 | 2.68 | 2.70 | 2.70 | - | 5,373,801 |
| Mar 26, 2026 | 2.68 | 2.74 | 2.66 | 2.70 | 2.70 | - | 472,951 |
| Mar 25, 2026 | 2.64 | 2.72 | 2.64 | 2.70 | 2.70 | 3.05% | 1,686,012 |
| Mar 24, 2026 | 2.70 | 2.76 | 2.58 | 2.62 | 2.62 | - | 3,015,711 |
| Mar 23, 2026 | 2.64 | 2.72 | 2.62 | 2.62 | 2.62 | -1.50% | 1,460,700 |
| Mar 20, 2026 | 2.68 | 2.74 | 2.66 | 2.66 | 2.66 | 0.76% | 1,078,310 |
| Mar 19, 2026 | 2.70 | 2.76 | 2.64 | 2.64 | 2.64 | -3.65% | 940,267 |
| Mar 18, 2026 | 2.82 | 2.88 | 2.70 | 2.74 | 2.74 | -2.14% | 3,508,722 |
| Mar 17, 2026 | 2.72 | 2.86 | 2.72 | 2.80 | 2.80 | 3.70% | 2,748,140 |
| Mar 16, 2026 | 2.66 | 2.78 | 2.66 | 2.70 | 2.70 | 2.27% | 1,297,632 |
| Mar 13, 2026 | 2.66 | 2.70 | 2.62 | 2.64 | 2.64 | -1.49% | 619,070 |
| Mar 12, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | -0.74% | 550,652 |
| Mar 11, 2026 | 2.74 | 2.78 | 2.70 | 2.70 | 2.60 | - | 1,422,576 |
| Mar 10, 2026 | 2.70 | 2.74 | 2.66 | 2.70 | 2.60 | 1.50% | 1,206,101 |
| Mar 9, 2026 | 2.56 | 2.68 | 2.54 | 2.66 | 2.56 | - | 838,201 |
| Mar 6, 2026 | 2.68 | 2.70 | 2.64 | 2.66 | 2.56 | -1.48% | 656,930 |
| Mar 5, 2026 | 2.76 | 2.78 | 2.64 | 2.70 | 2.60 | 0.75% | 1,983,800 |
| Mar 4, 2026 | 2.78 | 2.78 | 2.60 | 2.68 | 2.58 | -5.63% | 2,048,401 |
| Mar 2, 2026 | 2.92 | 2.98 | 2.82 | 2.84 | 2.73 | -7.19% | 2,395,273 |
| Feb 27, 2026 | 3.22 | 3.28 | 3.04 | 3.06 | 2.95 | -6.71% | 5,825,241 |
| Feb 26, 2026 | 3.34 | 3.34 | 3.26 | 3.28 | 3.16 | - | 1,569,951 |
| Feb 25, 2026 | 3.24 | 3.40 | 3.22 | 3.28 | 3.16 | 1.23% | 9,956,333 |
| Feb 24, 2026 | 3.24 | 3.26 | 3.18 | 3.24 | 3.12 | - | 1,162,100 |
| Feb 23, 2026 | 3.20 | 3.34 | 3.12 | 3.24 | 3.12 | 1.25% | 6,066,543 |
| Feb 20, 2026 | 3.34 | 3.36 | 3.16 | 3.20 | 3.08 | -4.76% | 4,058,790 |
| Feb 19, 2026 | 3.18 | 3.40 | 3.14 | 3.36 | 3.24 | 7.01% | 8,977,329 |
| Feb 18, 2026 | 3.08 | 3.24 | 3.04 | 3.14 | 3.02 | 1.95% | 7,805,825 |
| Feb 17, 2026 | 3.18 | 3.18 | 3.04 | 3.08 | 2.97 | - | 6,439,850 |
| Feb 16, 2026 | 2.96 | 3.12 | 2.96 | 3.08 | 2.97 | 4.05% | 4,073,215 |
| Feb 13, 2026 | 3.04 | 3.06 | 2.92 | 2.96 | 2.85 | -3.27% | 3,137,088 |
| Feb 12, 2026 | 3.04 | 3.14 | 3.00 | 3.06 | 2.95 | 3.38% | 5,435,540 |
| Feb 11, 2026 | 3.00 | 3.06 | 2.96 | 2.96 | 2.85 | -1.99% | 1,604,334 |
| Feb 10, 2026 | 2.92 | 3.04 | 2.90 | 3.02 | 2.91 | 4.86% | 5,321,194 |
| Feb 9, 2026 | 2.88 | 2.90 | 2.82 | 2.88 | 2.77 | 1.41% | 2,094,215 |
| Feb 6, 2026 | 2.88 | 2.94 | 2.80 | 2.84 | 2.73 | -1.39% | 2,651,461 |