Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,775.68 +1,227.96 (+2.17%) CMC Crypto 200
1,201.37 -7.33 (-0.61%)
Asphere Innovations Public Company Limited (AS.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 4.4000 | 4.8600 | 4.4000 | 4.6600 | 4.6600 | 18,437,800 |
| 04 Jul 2024 | 4.6400 | 4.6600 | 4.4000 | 4.4000 | 4.4000 | 10,058,700 |
| 03 Jul 2024 | 4.4000 | 5.0500 | 4.4000 | 4.5800 | 4.5800 | 30,928,400 |
| 02 Jul 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 01 Jul 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 28 Jun 2024 | 4.8000 | 5.1500 | 4.7400 | 4.9000 | 4.9000 | 43,450,185 |
| 27 Jun 2024 | 4.1400 | 4.8800 | 4.0000 | 4.8600 | 4.8600 | 94,376,100 |
| 26 Jun 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 25 Jun 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 24 Jun 2024 | 3.9000 | 4.3400 | 3.7600 | 3.7600 | 3.7600 | 27,130,000 |
| 21 Jun 2024 | 3.2800 | 3.8200 | 3.0600 | 3.5600 | 3.5600 | 21,095,800 |
| 20 Jun 2024 | 2.6800 | 3.0600 | 2.5000 | 3.0600 | 3.0600 | 16,998,900 |
| 19 Jun 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 18 Jun 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 17 Jun 2024 | 3.3000 | 3.3000 | 3.0400 | 3.0800 | 3.0800 | 781,400 |
| 14 Jun 2024 | 3.4400 | 3.4600 | 3.3000 | 3.3200 | 3.3200 | 491,200 |
| 13 Jun 2024 | 3.5800 | 3.5800 | 3.4400 | 3.4400 | 3.4400 | 493,900 |
| 12 Jun 2024 | 3.6200 | 3.6200 | 3.5600 | 3.5800 | 3.5800 | 244,300 |
| 11 Jun 2024 | 3.7400 | 3.7800 | 3.5800 | 3.6200 | 3.6200 | 1,107,900 |
| 10 Jun 2024 | 4.0400 | 4.0400 | 3.7000 | 3.7600 | 3.7600 | 778,900 |
| 07 Jun 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 06 Jun 2024 | 4.4000 | 4.4400 | 4.1800 | 4.2000 | 4.2000 | 651,000 |
| 05 Jun 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 04 Jun 2024 | 4.5800 | 4.5800 | 4.4200 | 4.4600 | 4.4600 | 390,000 |
| 31 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 30 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 29 May 2024 | 4.8000 | 4.8200 | 4.6200 | 4.6600 | 4.6600 | 447,900 |
| 28 May 2024 | 4.8400 | 4.8800 | 4.8000 | 4.8000 | 4.8000 | 226,100 |
| 27 May 2024 | 4.8800 | 4.9000 | 4.8200 | 4.8600 | 4.8600 | 110,900 |
| 24 May 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 23 May 2024 | 4.9000 | 4.9000 | 4.8200 | 4.8800 | 4.8800 | 346,000 |
| 21 May 2024 | 4.9600 | 4.9600 | 4.8800 | 4.9000 | 4.9000 | 353,000 |
| 20 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 17 May 2024 | 5.0500 | 5.1500 | 5.0000 | 5.0500 | 5.0500 | 1,139,700 |
| 16 May 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 15 May 2024 | 5.1000 | 5.1000 | 4.9800 | 4.9800 | 4.9800 | 374,100 |
| 14 May 2024 | 5.1000 | 5.2000 | 4.9800 | 5.1000 | 5.1000 | 6,060,100 |
| 13 May 2024 | 5.1500 | 5.3000 | 5.0000 | 5.1000 | 5.1000 | 2,700,400 |
| 10 May 2024 | 4.9400 | 4.9400 | 4.8600 | 4.9200 | 4.9200 | 212,100 |
| 09 May 2024 | 5.2000 | 5.2500 | 4.9000 | 4.9200 | 4.9200 | 1,201,400 |
| 08 May 2024 | 5.3000 | 5.3000 | 5.1000 | 5.2500 | 5.2500 | 246,400 |
| 07 May 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 03 May 2024 | 5.5500 | 5.6000 | 5.5000 | 5.6000 | 5.6000 | 21,500 |
| 02 May 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 30 Apr 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 29 Apr 2024 | 5.6000 | 5.7500 | 5.5500 | 5.6000 | 5.6000 | 207,100 |
| 26 Apr 2024 | 5.7500 | 5.7500 | 5.6000 | 5.7000 | 5.7000 | 100,700 |
| 25 Apr 2024 | 5.7000 | 5.8000 | 5.6500 | 5.7500 | 5.7500 | 196,000 |
| 24 Apr 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| 23 Apr 2024 | 5.7500 | 5.7500 | 5.7000 | 5.7500 | 5.7500 | 18,700 |
| 22 Apr 2024 | 5.5500 | 5.7000 | 5.5500 | 5.7000 | 5.7000 | 59,500 |
| 19 Apr 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| 18 Apr 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| 17 Apr 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| 11 Apr 2024 | 6.1000 | 6.3500 | 6.0000 | 6.0500 | 6.0500 | 1,509,600 |
| 10 Apr 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 09 Apr 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 05 Apr 2024 | 5.8000 | 5.9000 | 5.5500 | 5.9000 | 5.9000 | 810,200 |
| 04 Apr 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| 03 Apr 2024 | 6.9000 | 6.9500 | 6.6500 | 6.7000 | 6.7000 | 174,400 |
| 02 Apr 2024 | 6.9000 | 7.0000 | 6.8000 | 6.9500 | 6.9500 | 479,500 |
| 01 Apr 2024 | 6.9000 | 6.9000 | 6.7500 | 6.8500 | 6.8500 | 58,600 |
| 29 Mar 2024 | 6.8000 | 6.9000 | 6.6500 | 6.8500 | 6.8500 | 478,400 |
| 28 Mar 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | - |
| 27 Mar 2024 | 6.8000 | 7.0000 | 6.8000 | 6.9500 | 6.9500 | 135,200 |
| 26 Mar 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | - |
| 25 Mar 2024 | 6.8500 | 6.9000 | 6.8000 | 6.8500 | 6.8500 | 132,500 |
| 22 Mar 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| 21 Mar 2024 | 6.8500 | 6.9000 | 6.7500 | 6.9000 | 6.9000 | 270,300 |
| 20 Mar 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | - |
| 19 Mar 2024 | 6.8500 | 6.8500 | 6.7500 | 6.8500 | 6.8500 | 203,300 |
| 18 Mar 2024 | 6.8000 | 6.8500 | 6.8000 | 6.8500 | 6.8500 | 90,500 |
| 15 Mar 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| 14 Mar 2024 | 6.8500 | 6.9000 | 6.8000 | 6.9000 | 6.9000 | 72,200 |
| 13 Mar 2024 | 6.8500 | 6.9000 | 6.8500 | 6.8500 | 6.8500 | 82,200 |
| 12 Mar 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| 11 Mar 2024 | 6.8000 | 6.9000 | 6.8000 | 6.9000 | 6.9000 | 183,700 |
| 08 Mar 2024 | 6.7500 | 6.9500 | 6.7500 | 6.8500 | 6.8500 | 150,300 |
| 07 Mar 2024 | 6.9000 | 6.9000 | 6.7000 | 6.8500 | 6.8500 | 290,800 |
| 06 Mar 2024 | 6.9000 | 6.9500 | 6.8000 | 6.8500 | 6.8500 | 134,100 |
| 05 Mar 2024 | 6.9000 | 6.9500 | 6.8000 | 6.9000 | 6.9000 | 185,400 |
| 04 Mar 2024 | 7.0000 | 7.0000 | 6.9000 | 6.9500 | 6.9500 | 150,200 |
| 01 Mar 2024 | 6.9500 | 7.0500 | 6.9000 | 7.0500 | 7.0500 | 320,700 |
| 29 Feb 2024 | 7.4000 | 7.4000 | 6.9000 | 7.0000 | 7.0000 | 817,500 |
| 28 Feb 2024 | 7.6000 | 7.6000 | 7.4000 | 7.4000 | 7.4000 | 90,300 |
| 27 Feb 2024 | 7.6000 | 7.6500 | 7.5000 | 7.5500 | 7.5500 | 113,300 |
| 23 Feb 2024 | 7.7000 | 7.7000 | 7.5000 | 7.5000 | 7.5000 | 140,300 |
| 22 Feb 2024 | 7.4500 | 7.6500 | 7.4000 | 7.6500 | 7.6500 | 283,100 |
| 21 Feb 2024 | 7.3000 | 7.6000 | 7.2500 | 7.4000 | 7.4000 | 717,400 |
| 20 Feb 2024 | 7.4500 | 7.4500 | 7.2000 | 7.3000 | 7.3000 | 707,900 |
| 19 Feb 2024 | 7.3500 | 7.5000 | 7.3000 | 7.4500 | 7.4500 | 115,000 |
| 16 Feb 2024 | 7.5500 | 7.6000 | 7.4000 | 7.4000 | 7.4000 | 279,300 |
| 15 Feb 2024 | 7.5500 | 7.6000 | 7.5000 | 7.5500 | 7.5500 | 173,600 |
| 14 Feb 2024 | 7.5500 | 7.6500 | 7.5000 | 7.6000 | 7.6000 | 101,000 |
| 13 Feb 2024 | 7.6500 | 7.7000 | 7.5500 | 7.6000 | 7.6000 | 328,000 |
| 12 Feb 2024 | 7.8500 | 7.8500 | 7.5000 | 7.7000 | 7.7000 | 1,155,500 |
| 09 Feb 2024 | 8.0000 | 8.0000 | 7.6000 | 7.9500 | 7.9500 | 1,311,700 |
| 08 Feb 2024 | 7.9000 | 8.4500 | 7.8000 | 7.9500 | 7.9500 | 3,600,600 |
| 07 Feb 2024 | 7.8500 | 7.9000 | 7.8500 | 7.9000 | 7.9000 | 37,500 |
| 06 Feb 2024 | 7.8000 | 7.9500 | 7.8000 | 7.9000 | 7.9000 | 148,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.