SET · AS · stock
Asphere Innovations Public Company Limited (AS) stock price history
Every SET trading session of Asphere Innovations Public Company Limited from May 29, 2008 to Sep 28, 2026: 4,474 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AS adjusted close, 2008 to 2026
- THB 23.40
- All time high, 2022
- THB 3.83
- 52 week high, THB 2.14 low
- 4,474
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
AS key facts
- Asphere Innovations Public Company Limited (AS) closed at THB 2.26 on Sep 28, 2026 on SET.
- AS's all time high close is THB 23.40, set on Apr 8, 2022; its all time low close is THB 0.5521 on Jan 30, 2019.
- AS's 52 week range is THB 2.14 to THB 3.83.
- AS returned -36.7% over the year to Sep 28, 2026 and -84.3% over five years.
- Over ten years AS returned +12%, +1.1% a year compounded.
- AS's deepest drawdown was -95.0% from May 8, 2012 to Jan 30, 2019.
- DataCedar holds 4,474 daily sessions of AS history from May 29, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AS price chart, 2008 to 2026
AS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +2.7% |
| 6 months | -13.3% |
| Year to date | -28.9% |
| 1 year | -36.7% |
| 3 years | -72.0% |
| 5 years | -84.3% |
| 10 years | +11.5% |
| Since May 29, 2008 | -58.7% |
| Compound annual growth, 18.3 years | -4.7% |
AS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 23.40 on Apr 8, 2022
- All time low close
- THB 0.5521 on Jan 30, 2019
- 52 week high
- THB 3.83 on Sep 29, 2025
- 52 week low
- THB 2.14 on Jun 12, 2026
- Deepest drawdown
- -95.0% from May 8, 2012 to Jan 30, 2019, recovered Jul 6, 2021
- Best single session
- +30.0% on Dec 16, 2016
- Worst single session
- -21.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 46.5%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2020, +360%
- Worst calendar year
- 2014, -57%
AS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on May 29, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.23 | THB 3.42 | THB 2.14 | THB 2.26 | -28.9% | 299.6M | 186 |
| 2025 | THB 3.51 | THB 3.83 | THB 1.70 | THB 3.18 | -9.1% | 575.2M | 242 |
| 2024 | THB 7.04 | THB 7.57 | THB 2.24 | THB 3.50 | -48.7% | 963M | 243 |
| 2023 | THB 15.45 | THB 16.33 | THB 5.83 | THB 6.81 | -55.6% | 583.1M | 243 |
| 2022 | THB 19.42 | THB 23.84 | THB 10.31 | THB 15.36 | -20.6% | 1.4B | 241 |
| 2021 | THB 4.68 | THB 21.30 | THB 4.64 | THB 19.33 | +316.6% | 3.6B | 241 |
| 2020 | THB 1.04 | THB 5.48 | THB 0.6241 | THB 4.64 | +360.3% | 1.2B | 243 |
| 2019 | THB 0.6321 | THB 1.36 | THB 0.4481 | THB 1.01 | +61.5% | 17.3M | 244 |
| 2018 | THB 1.43 | THB 1.57 | THB 0.4481 | THB 0.6241 | -56.4% | 84.5M | 245 |
| 2017 | THB 2.38 | THB 2.62 | THB 1.32 | THB 1.43 | -37.8% | 1B | 242 |
| 2016 | THB 2.66 | THB 2.77 | THB 1.16 | THB 2.30 | -14.3% | 194.2M | 244 |
| 2015 | THB 2.65 | THB 5.03 | THB 2.45 | THB 2.69 | +2.6% | 117.2M | 244 |
| 2014 | THB 6.07 | THB 6.07 | THB 2.27 | THB 2.62 | -56.8% | 63.5M | 245 |
| 2013 | THB 9.53 | THB 11.15 | THB 5.93 | THB 6.07 | -35.9% | 102.9M | 245 |
| 2012 | THB 7.36 | THB 11.18 | THB 7.36 | THB 9.47 | +27.5% | 53.8M | 245 |
| 2011 | THB 5.86 | THB 8.54 | THB 5.49 | THB 7.42 | +26.8% | 66.7M | 244 |
| 2010 | THB 3.09 | THB 6.43 | THB 2.86 | THB 5.86 | +87.9% | 88.1M | 244 |
| 2009 | THB 3.40 | THB 3.86 | THB 2.88 | THB 3.12 | -8.3% | 36.2M | 245 |
| 2008 | THB 5.57 | THB 5.61 | THB 2.48 | THB 3.40 | n/a | 55.4M | 148 |
AS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.26 | -0.9% |
| August 2026 | THB 2.28 | -0.7% |
| July 2026 | THB 2.30 | +3.5% |
| June 2026 | THB 2.22 | -6.5% |
| May 2026 | THB 2.37 | -8.9% |
| April 2026 | THB 2.61 | -0.7% |
| March 2026 | THB 2.63 | -7.7% |
| February 2026 | THB 2.84 | +10.9% |
| January 2026 | THB 2.57 | -19.3% |
| December 2025 | THB 3.18 | +0.6% |
| November 2025 | THB 3.16 | +20.6% |
| October 2025 | THB 2.62 | -25.4% |
About the AS data
Daily bars. 4,474 sessions from May 29, 2008 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ARIP ARIP Public Company Limited
- ARIP-R ARIP Public Company Limited
- ARROW Arrow Syndicate Public Company Limited
- ARROW-R Arrow Syndicate Public Company Limited
- AS-R Asphere Innovations Public Company Limited
- ASAP Synergetic Auto Performance Public Company Limited
- ASAP-R Synergetic Auto Performance Public Company Limited
- ASEFA Asefa Public Company Limited
Common questions
AS share price history
