Asian Insulators PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.720 | 3.720 | 3.560 | 3.560 | 2.851 | 284,451 |
| 2024-07-24 | 3.700 | 3.800 | 3.700 | 3.720 | 2.979 | 31,361 |
| 2024-07-23 | 3.860 | 3.880 | 3.680 | 3.720 | 2.979 | 145,902 |
| 2024-07-19 | 3.880 | 3.900 | 3.860 | 3.860 | 3.091 | 64,478 |
| 2024-07-18 | 3.880 | 3.900 | 3.860 | 3.900 | 3.123 | 89,071 |
| 2024-07-17 | 3.940 | 3.940 | 3.900 | 3.940 | 3.155 | 71,075 |
| 2024-07-16 | 3.920 | 3.940 | 3.920 | 3.920 | 3.139 | 10,953 |
| 2024-07-15 | 3.940 | 3.940 | 3.920 | 3.920 | 3.139 | 58,571 |
| 2024-07-12 | 3.960 | 3.960 | 3.940 | 3.960 | 3.171 | 55,694 |
| 2024-07-11 | 3.960 | 3.960 | 3.940 | 3.960 | 3.171 | 124,985 |
| 2024-07-10 | 3.920 | 3.940 | 3.920 | 3.940 | 3.155 | 59,269 |
| 2024-07-09 | 3.940 | 3.940 | 3.900 | 3.940 | 3.155 | 86,969 |
| 2024-07-08 | 3.900 | 3.920 | 3.900 | 3.900 | 3.123 | 224,793 |
| 2024-07-05 | 3.880 | 3.900 | 3.880 | 3.900 | 3.123 | 43,111 |
| 2024-07-04 | 3.880 | 3.900 | 3.860 | 3.900 | 3.123 | 77,094 |
| 2024-07-03 | 3.860 | 3.900 | 3.860 | 3.880 | 3.107 | 77,944 |
| 2024-07-02 | 3.920 | 3.920 | 3.880 | 3.900 | 3.123 | 21,756 |
| 2024-07-01 | 3.900 | 3.940 | 3.880 | 3.920 | 3.139 | 50,591 |
| 2024-06-28 | 3.940 | 3.960 | 3.920 | 3.920 | 3.139 | 122,197 |
| 2024-06-27 | 3.940 | 3.940 | 3.900 | 3.940 | 3.155 | 112,162 |
| 2024-06-26 | 3.880 | 3.940 | 3.860 | 3.940 | 3.155 | 110,616 |
| 2024-06-25 | 3.860 | 3.880 | 3.840 | 3.860 | 3.091 | 199,440 |
| 2024-06-24 | 3.840 | 3.860 | 3.800 | 3.800 | 3.043 | 62,660 |
| 2024-06-21 | 3.820 | 3.840 | 3.800 | 3.800 | 3.043 | 77,901 |
| 2024-06-20 | 3.820 | 3.840 | 3.800 | 3.820 | 3.059 | 154,079 |
| 2024-06-19 | 3.900 | 3.900 | 3.840 | 3.860 | 3.091 | 215,793 |
| 2024-06-18 | 3.920 | 3.940 | 3.900 | 3.920 | 3.139 | 134,726 |
| 2024-06-17 | 3.900 | 3.920 | 3.860 | 3.900 | 3.123 | 157,986 |
| 2024-06-14 | 3.940 | 3.940 | 3.900 | 3.920 | 3.139 | 95,198 |
| 2024-06-13 | 3.900 | 3.940 | 3.900 | 3.920 | 3.139 | 33,140 |
| 2024-06-12 | 3.900 | 3.940 | 3.900 | 3.900 | 3.123 | 76,150 |
| 2024-06-11 | 3.900 | 3.940 | 3.900 | 3.920 | 3.139 | 111,493 |
| 2024-06-10 | 3.980 | 3.980 | 3.920 | 3.940 | 3.155 | 284,436 |
| 2024-06-07 | 3.980 | 4.000 | 3.980 | 3.980 | 3.187 | 191,210 |
| 2024-06-06 | 3.980 | 4.000 | 3.980 | 3.980 | 3.187 | 87,635 |
| 2024-06-05 | 4.040 | 4.040 | 3.980 | 4.020 | 3.220 | 135,028 |
| 2024-06-04 | 4.040 | 4.040 | 4.020 | 4.020 | 3.220 | 58,951 |
| 2024-05-31 | 4.040 | 4.060 | 4.000 | 4.040 | 3.236 | 135,785 |
| 2024-05-30 | 4.040 | 4.060 | 4.020 | 4.040 | 3.236 | 155,324 |
| 2024-05-29 | 4.060 | 4.060 | 4.020 | 4.040 | 3.236 | 95,593 |
| 2024-05-28 | 4.080 | 4.080 | 4.040 | 4.040 | 3.236 | 39,821 |
| 2024-05-27 | 4.060 | 4.080 | 4.040 | 4.080 | 3.268 | 119,928 |
| 2024-05-24 | 4.020 | 4.040 | 4.000 | 4.040 | 3.236 | 103,054 |
| 2024-05-23 | 4.040 | 4.040 | 4.020 | 4.020 | 3.220 | 46,501 |
| 2024-05-21 | 4.020 | 4.060 | 4.020 | 4.040 | 3.236 | 68,950 |
| 2024-05-20 | 4.000 | 4.060 | 4.000 | 4.040 | 3.236 | 55,315 |
| 2024-05-17 | 4.040 | 4.080 | 4.000 | 4.000 | 3.204 | 183,396 |
| 2024-05-16 | 4.020 | 4.040 | 4.000 | 4.020 | 3.220 | 70,942 |
| 2024-05-15 | 4.060 | 4.080 | 4.020 | 4.020 | 3.220 | 210,460 |
| 2024-05-14 | 3.980 | 4.060 | 3.980 | 4.020 | 3.220 | 210,745 |
| 2024-05-13 | 4.000 | 4.020 | 3.980 | 3.980 | 3.187 | 66,542 |
| 2024-05-10 | 3.980 | 3.980 | 3.960 | 3.980 | 3.187 | 50,111 |
| 2024-05-09 | 4.040 | 4.040 | 3.900 | 3.980 | 3.187 | 794,935 |
| 2024-05-08 | 4.060 | 4.080 | 4.040 | 4.040 | 3.236 | 17,659 |
| 2024-05-07 | 4.020 | 4.060 | 4.020 | 4.060 | 3.252 | 73,670 |
| 2024-05-03 | 4.040 | 4.080 | 4.020 | 4.020 | 3.220 | 65,316 |
| 2024-05-02 | 4.080 | 4.080 | 4.040 | 4.060 | 3.252 | 49,001 |
| 2024-04-30 | 4.060 | 4.080 | 4.040 | 4.080 | 3.268 | 58,625 |
| 2024-04-29 | 4.040 | 4.060 | 4.020 | 4.060 | 3.252 | 77,145 |
| 2024-04-26 | 4.040 | 4.060 | 4.020 | 4.040 | 3.236 | 217,164 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.2000 THB |
| 2026-03-04 | 0.1000 THB |
| 2025-11-25 | 0.1000 THB |
| 2025-03-06 | 0.1900 THB |
| 2024-08-22 | 0.1500 THB |
| 2024-03-07 | 0.1000 THB |
| 2023-08-24 | 0.1000 THB |
| 2023-03-13 | 0.2000 THB |
| 2022-08-24 | 0.2500 THB |
| 2022-03-04 | 0.4200 THB |
| 2021-08-26 | 0.0700 THB |
| 2021-03-04 | 0.1500 THB |
| 2020-05-07 | 0.1200 THB |
| 2019-05-03 | 0.1200 THB |
| 2019-03-12 | 0.1200 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.