Asphere Innovations PCL

AS
🏛️ thailand →
3.68
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 22.20 22.90 22.20 22.60 3.7M
2021-12-29 22.90 22.90 22.10 22.20 6.0M
2021-12-28 23.00 23.10 22.60 22.70 3.3M
2021-12-27 23.40 23.40 22.80 22.90 3.1M
2021-12-24 23.40 23.60 23.00 23.20 3.1M
2021-12-23 23.60 24.50 23.20 23.40 25.0M
2021-12-22 23.50 23.80 23.20 23.30 6.4M
2021-12-21 22.50 23.50 22.40 23.50 14.8M
2021-12-20 22.40 22.60 22.20 22.30 3.2M
2021-12-17 22.60 23.00 22.20 22.50 4.8M
2021-12-16 23.10 23.10 22.10 22.60 9.7M
2021-12-15 23.00 23.20 22.80 22.90 6.0M
2021-12-14 23.30 23.80 22.60 22.80 13.1M
2021-12-13 23.40 23.80 23.00 23.20 6.3M
2021-12-09 24.10 24.30 22.90 23.30 10.7M
2021-12-08 24.70 24.80 23.80 23.80 9.5M
2021-12-07 23.70 24.90 23.60 24.70 29.2M
2021-12-03 22.40 23.70 22.30 23.30 30.6M
2021-12-02 22.20 22.30 21.80 22.20 5.7M
2021-12-01 21.70 22.30 21.40 22.30 9.6M
2021-11-30 22.30 22.70 21.50 21.50 14.5M
2021-11-29 22.60 22.80 22.00 22.00 17.2M
2021-11-26 22.20 22.60 21.70 22.20 17.4M
2021-11-25 21.50 22.40 21.20 22.30 16.7M
2021-11-24 22.80 24.00 21.40 21.60 47.1M
2021-11-23 21.40 23.20 21.30 22.90 46.9M
2021-11-22 20.00 21.30 19.80 21.30 24.0M
2021-11-19 20.00 20.60 19.60 20.00 11.1M
2021-11-18 20.00 20.80 19.60 19.80 21.2M
2021-11-17 19.60 19.80 19.00 19.80 6.1M
2021-11-16 18.80 19.60 18.70 19.50 9.4M
2021-11-15 19.60 19.80 18.70 18.80 8.7M
2021-11-12 19.60 20.30 19.30 19.80 10.4M
2021-11-11 19.30 19.60 19.20 19.50 3.5M
2021-11-10 19.10 19.60 19.10 19.20 2.8M
2021-11-09 18.90 19.60 18.70 19.20 6.7M
2021-11-08 18.80 18.90 18.30 18.90 4.0M
2021-11-05 18.60 19.10 18.40 18.70 6.7M
2021-11-04 18.20 18.60 17.90 18.40 7.3M
2021-11-03 19.70 20.00 18.10 18.20 17.5M
2021-11-02 20.10 20.50 19.60 19.60 7.5M
2021-11-01 20.90 21.40 19.80 20.00 15.9M
2021-10-29 19.60 21.10 19.60 20.70 16.9M
2021-10-28 20.00 20.00 19.30 19.50 4.4M
2021-10-27 19.40 20.00 19.30 19.80 8.2M
2021-10-26 19.40 21.10 19.00 19.30 30.6M
2021-10-25 19.90 19.90 19.30 19.30 3.1M
2021-10-21 19.90 20.10 19.40 19.90 6.4M
2021-10-20 19.60 20.30 19.20 19.70 16.8M
2021-10-19 18.90 20.10 18.50 19.60 34.6M
2021-10-18 18.90 19.30 18.20 19.10 21.4M
2021-10-15 17.20 18.70 17.10 18.50 19.3M
2021-10-14 17.00 17.60 17.00 17.20 3.7M
2021-10-12 17.00 17.10 16.80 16.90 1.3M
2021-10-11 17.20 17.40 16.90 17.00 2.3M
2021-10-08 17.80 17.80 17.20 17.20 4.4M
2021-10-07 16.90 17.50 16.70 17.50 6.8M
2021-10-06 16.90 17.00 16.60 16.90 1.6M
2021-10-05 16.40 17.10 16.20 16.90 4.5M
2021-10-04 16.60 16.80 16.40 16.40 1.6M
2021-10-01 16.50 16.80 16.40 16.50 1.6M
2021-09-30 16.50 16.70 16.30 16.70 1.8M
2021-09-29 16.70 16.90 16.40 16.60 1.6M
2021-09-28 16.60 17.00 16.50 16.80 2.5M
2021-09-27 17.40 17.40 16.40 16.40 6.4M
2021-09-23 17.80 17.80 17.20 17.20 3.6M
2021-09-22 17.00 18.00 17.00 17.80 11.1M
2021-09-21 16.90 17.10 16.10 17.00 8.4M
2021-09-20 18.10 18.10 16.70 16.70 12.6M
2021-09-17 17.10 18.20 17.10 17.90 15.2M
2021-09-16 17.10 17.40 17.00 17.10 3.3M
2021-09-15 17.30 17.30 16.90 17.20 4.1M
2021-09-14 17.50 17.60 17.20 17.40 7.7M
2021-09-13 16.80 17.20 16.50 17.20 11.9M
2021-09-10 15.80 17.10 15.80 16.90 18.6M
2021-09-09 15.80 16.10 15.50 15.60 7.3M
2021-09-08 15.20 15.90 14.80 15.90 14.8M
2021-09-07 15.60 16.20 14.80 15.00 19.3M
2021-09-06 16.70 16.80 15.40 15.60 13.4M
2021-09-03 16.60 16.80 16.50 16.70 3.1M
2021-09-02 16.80 16.80 16.40 16.50 4.9M
2021-09-01 16.60 17.10 16.60 16.80 7.3M
2021-08-31 17.00 17.00 16.30 16.40 14.0M
2021-08-30 18.50 18.50 17.10 17.10 18.4M
2021-08-27 18.40 18.80 18.20 18.50 6.3M
2021-08-26 18.60 18.70 17.90 18.40 7.5M
2021-08-25 18.60 19.10 18.50 18.90 8.9M
2021-08-24 18.90 19.00 18.30 18.70 6.0M
2021-08-23 19.60 19.80 18.80 19.00 12.0M
2021-08-20 18.40 19.30 18.40 19.00 13.3M
2021-08-19 18.10 18.40 18.10 18.20 4.2M
2021-08-18 18.00 18.60 17.90 18.00 10.8M
2021-08-17 19.20 19.30 17.70 17.70 15.2M
2021-08-16 17.80 19.30 17.00 18.90 23.8M
2021-08-13 19.10 19.40 18.00 18.40 18.5M
2021-08-11 21.20 21.40 18.80 19.00 35.8M
2021-08-10 21.10 21.70 20.60 20.90 20.2M
2021-08-09 19.50 21.20 19.50 20.90 30.9M
2021-08-06 19.50 20.20 18.80 19.50 48.3M
2021-08-05 18.20 19.70 18.10 19.70 62.3M
2021-08-04 18.40 18.70 18.00 18.00 21.1M
2021-08-03 17.70 18.50 17.70 18.30 21.1M
2021-08-02 18.40 19.70 17.50 17.60 76.1M
2021-07-30 18.60 19.40 16.80 18.10 63.8M
2021-07-29 15.20 19.10 15.20 18.90 85.8M
2021-07-27 14.40 15.10 14.40 14.80 14.8M
2021-07-23 13.70 14.70 13.70 14.50 21.7M
2021-07-22 13.60 13.90 13.50 13.70 6.2M
2021-07-21 14.10 14.30 13.40 13.40 14.9M
2021-07-20 14.10 14.10 13.40 13.90 18.3M
2021-07-19 14.60 15.20 14.10 14.10 41.8M
2021-07-16 14.50 14.60 14.10 14.30 6.7M
2021-07-15 14.30 14.60 14.10 14.40 11.2M
2021-07-14 14.50 14.90 14.20 14.20 14.9M
2021-07-13 14.50 14.70 14.30 14.50 8.5M
2021-07-12 14.60 15.40 14.10 14.30 37.3M
2021-07-09 14.70 14.80 14.10 14.40 34.2M
2021-07-08 13.20 15.10 13.10 15.10 58.9M
2021-07-07 14.10 14.50 13.20 13.50 23.5M
2021-07-06 12.60 14.10 12.60 14.10 28.7M
2021-07-05 12.50 12.80 12.40 12.60 6.7M
2021-07-02 12.80 13.30 12.40 12.40 16.4M
2021-07-01 12.40 13.10 12.20 13.00 18.2M
2021-06-30 12.50 12.70 12.20 12.20 9.3M
2021-06-29 12.30 13.50 12.30 12.50 41.7M
2021-06-28 11.60 12.80 11.30 12.30 56.0M
2021-06-25 10.90 11.30 10.80 11.00 3.9M
2021-06-24 11.00 11.00 10.70 10.90 4.3M
2021-06-23 11.10 11.20 10.90 11.00 2.9M
2021-06-22 11.40 11.50 11.00 11.10 6.4M
2021-06-21 11.50 11.70 11.00 11.30 12.2M
2021-06-18 11.10 11.90 11.00 11.80 16.6M
2021-06-17 11.10 11.20 10.80 10.80 3.4M
2021-06-16 11.00 11.30 10.90 11.30 6.0M
2021-06-15 11.10 11.20 10.80 10.80 5.0M
2021-06-14 11.70 11.70 10.60 10.90 17.9M
2021-06-11 11.80 11.80 11.60 11.70 2.7M
2021-06-10 11.90 12.00 11.60 11.70 4.1M
2021-06-09 11.90 12.10 11.70 11.90 4.1M
2021-06-08 12.30 12.50 11.80 11.90 10.3M
2021-06-07 11.50 12.40 11.40 12.40 14.1M
2021-06-04 11.60 11.70 11.40 11.50 5.5M
2021-06-02 11.90 12.00 11.50 11.60 6.4M
2021-06-01 12.10 12.10 11.60 11.90 6.4M
2021-05-31 11.80 12.10 11.40 12.00 9.0M
2021-05-28 12.50 12.50 11.40 11.60 14.5M
2021-05-27 12.00 12.40 11.80 12.30 6.6M
2021-05-25 12.10 12.40 11.80 11.90 5.7M
2021-05-24 11.90 12.30 11.80 11.80 3.8M
2021-05-21 12.30 12.40 11.30 12.00 20.6M
2021-05-20 13.30 13.50 12.20 12.20 13.8M
2021-05-19 12.60 13.80 12.50 13.20 14.6M
2021-05-18 11.70 13.50 11.60 12.70 30.8M
2021-05-17 10.80 11.90 10.10 11.90 36.8M
2021-05-14 10.10 10.20 9.60 9.90 7.2M
2021-05-13 10.00 10.20 8.55 10.00 16.4M
2021-05-12 10.40 10.50 10.20 10.20 5.6M
2021-05-11 10.30 10.80 10.20 10.40 8.9M
2021-05-10 10.10 10.80 10.10 10.40 6.8M
2021-05-07 11.00 11.00 10.10 10.40 10.5M
2021-05-06 10.00 11.50 9.80 10.50 35.6M
2021-05-05 8.80 9.90 8.80 9.65 15.1M
2021-04-30 8.90 9.45 8.65 8.95 16.8M
2021-04-29 8.40 9.00 8.35 8.95 15.5M
2021-04-28 7.90 8.50 7.90 8.30 14.3M
2021-04-27 7.70 8.20 7.65 7.90 11.7M
2021-04-26 7.35 8.35 7.25 7.75 32.8M
2021-04-23 7.45 7.45 7.15 7.35 5.5M
2021-04-22 7.45 7.60 7.40 7.45 5.1M
2021-04-21 7.35 7.50 7.10 7.40 7.4M
2021-04-20 7.25 7.65 7.25 7.40 22.6M
2021-04-19 6.95 7.35 6.95 7.25 30.7M
2021-04-16 6.20 6.80 6.00 6.80 12.5M
2021-04-12 6.40 6.45 6.15 6.25 3.6M
2021-04-09 6.45 6.60 6.35 6.40 2.4M
2021-04-08 6.40 6.55 6.35 6.45 2.7M
2021-04-07 6.55 6.55 6.30 6.45 4.7M
2021-04-05 6.75 6.75 6.60 6.60 3.4M
2021-04-02 6.90 6.95 6.75 6.80 4.1M
2021-04-01 6.70 6.85 6.70 6.85 2.6M
2021-03-31 6.65 6.90 6.65 6.70 5.4M
2021-03-30 6.70 6.80 6.60 6.65 3.6M
2021-03-29 6.65 6.75 6.60 6.65 2.8M
2021-03-26 6.70 6.85 6.55 6.70 3.9M
2021-03-25 6.95 6.95 6.70 6.75 4.0M
2021-03-24 6.80 6.95 6.75 6.85 4.5M
2021-03-23 7.10 7.10 6.80 6.80 9.6M
2021-03-22 6.60 6.95 6.50 6.95 16.6M
2021-03-19 6.55 6.60 6.45 6.60 3.8M
2021-03-18 6.65 6.65 6.50 6.55 3.6M
2021-03-17 6.70 6.75 6.55 6.60 3.7M
2021-03-16 6.75 6.85 6.65 6.70 5.0M
2021-03-15 6.55 6.80 6.55 6.65 4.2M
2021-03-12 6.55 6.60 6.45 6.55 4.8M
2021-03-11 6.50 6.70 6.45 6.55 4.0M
2021-03-10 6.65 6.80 6.65 6.75 6.5M
2021-03-09 6.85 6.90 6.65 6.65 5.1M
2021-03-08 6.90 7.00 6.80 6.80 5.7M
2021-03-05 6.85 6.85 6.75 6.85 3.7M
2021-03-04 6.75 6.85 6.65 6.80 5.6M
2021-03-03 6.65 6.85 6.60 6.70 7.3M
2021-03-02 6.35 6.75 6.30 6.65 9.9M
2021-03-01 6.35 6.45 6.30 6.30 5.8M
2021-02-25 7.15 7.20 6.50 6.50 21.8M
2021-02-24 6.30 6.85 6.25 6.70 8.6M
2021-02-23 6.30 6.45 6.00 6.25 7.9M
2021-02-22 7.00 7.10 6.05 6.30 20.6M
2021-02-19 7.00 7.05 6.90 7.00 4.8M
2021-02-18 7.10 7.30 7.05 7.05 4.9M
2021-02-17 7.00 7.20 7.00 7.15 6.4M
2021-02-16 7.10 7.20 7.00 7.00 8.5M
2021-02-15 7.40 7.40 6.90 7.15 17.8M
2021-02-11 7.60 7.65 7.30 7.40 10.6M
2021-02-10 7.35 7.55 7.25 7.55 20.1M
2021-02-09 7.35 7.40 7.25 7.30 8.6M
2021-02-08 7.55 7.75 7.25 7.35 13.8M
2021-02-05 7.45 7.65 7.45 7.50 22.2M
2021-02-04 7.30 7.40 7.25 7.35 8.6M
2021-02-03 7.30 7.45 7.25 7.25 10.2M
2021-02-02 7.25 7.45 7.25 7.30 17.0M
2021-02-01 7.25 7.35 7.20 7.25 22.0M
2021-01-29 7.20 7.40 7.10 7.25 23.6M
2021-01-28 7.30 7.50 7.00 7.10 33.0M
2021-01-27 7.40 7.80 7.40 7.45 22.4M
2021-01-26 7.15 7.55 7.10 7.50 27.8M
2021-01-25 7.10 7.20 7.05 7.15 15.6M
2021-01-22 7.10 7.30 7.00 7.05 12.1M
2021-01-21 7.10 7.45 7.05 7.10 20.2M
2021-01-20 7.15 7.30 6.95 7.05 25.8M
2021-01-19 7.55 7.60 6.90 7.05 25.3M
2021-01-18 7.30 7.60 7.15 7.50 56.1M
2021-01-15 7.25 7.45 7.10 7.25 20.8M
2021-01-14 7.80 7.90 7.25 7.30 36.9M
2021-01-13 7.50 7.95 7.45 7.85 30.8M
2021-01-12 7.65 7.75 7.35 7.45 29.1M
2021-01-11 7.80 8.00 7.40 7.65 39.6M
2021-01-08 7.20 7.70 7.00 7.70 45.1M
2021-01-07 6.90 7.45 6.75 7.10 37.0M
2021-01-06 7.30 7.55 6.50 6.70 45.0M
2021-01-05 6.00 7.05 6.00 7.05 50.4M
2021-01-04 5.85 6.00 5.80 6.00 21.9M