Asian Insulators PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.040 | 4.060 | 4.040 | 4.040 | 3.236 | 84,419 |
| 2024-04-24 | 4.060 | 4.100 | 4.040 | 4.060 | 3.252 | 129,907 |
| 2024-04-23 | 4.060 | 4.080 | 4.040 | 4.060 | 3.252 | 134,298 |
| 2024-04-22 | 4.040 | 4.080 | 4.020 | 4.060 | 3.252 | 56,335 |
| 2024-04-19 | 4.080 | 4.080 | 4.040 | 4.040 | 3.236 | 178,065 |
| 2024-04-18 | 4.140 | 4.160 | 4.080 | 4.100 | 3.284 | 150,960 |
| 2024-04-17 | 4.140 | 4.140 | 4.100 | 4.100 | 3.284 | 75,356 |
| 2024-04-11 | 4.120 | 4.140 | 4.120 | 4.120 | 3.300 | 74,187 |
| 2024-04-10 | 4.100 | 4.160 | 4.100 | 4.120 | 3.300 | 84,138 |
| 2024-04-09 | 4.120 | 4.140 | 4.100 | 4.120 | 3.300 | 308,732 |
| 2024-04-05 | 4.120 | 4.140 | 4.120 | 4.140 | 3.316 | 96,527 |
| 2024-04-04 | 4.180 | 4.180 | 4.120 | 4.140 | 3.316 | 213,865 |
| 2024-04-03 | 4.140 | 4.180 | 4.140 | 4.180 | 3.348 | 157,325 |
| 2024-04-02 | 4.200 | 4.200 | 4.160 | 4.160 | 3.332 | 102,200 |
| 2024-04-01 | 4.180 | 4.200 | 4.160 | 4.160 | 3.332 | 93,130 |
| 2024-03-29 | 4.200 | 4.200 | 4.160 | 4.200 | 3.364 | 143,651 |
| 2024-03-28 | 4.220 | 4.220 | 4.180 | 4.180 | 3.348 | 73,207 |
| 2024-03-27 | 4.180 | 4.220 | 4.180 | 4.180 | 3.348 | 176,712 |
| 2024-03-26 | 4.200 | 4.220 | 4.180 | 4.180 | 3.348 | 83,850 |
| 2024-03-25 | 4.200 | 4.260 | 4.180 | 4.200 | 3.364 | 184,407 |
| 2024-03-22 | 4.220 | 4.240 | 4.200 | 4.200 | 3.364 | 117,801 |
| 2024-03-21 | 4.240 | 4.240 | 4.200 | 4.240 | 3.396 | 181,910 |
| 2024-03-20 | 4.280 | 4.280 | 4.220 | 4.220 | 3.380 | 131,383 |
| 2024-03-19 | 4.280 | 4.300 | 4.240 | 4.260 | 3.412 | 164,907 |
| 2024-03-18 | 4.280 | 4.320 | 4.280 | 4.280 | 3.428 | 203,102 |
| 2024-03-15 | 4.300 | 4.320 | 4.260 | 4.260 | 3.412 | 138,952 |
| 2024-03-14 | 4.280 | 4.300 | 4.280 | 4.300 | 3.444 | 144,539 |
| 2024-03-13 | 4.300 | 4.300 | 4.260 | 4.280 | 3.428 | 135,891 |
| 2024-03-12 | 4.280 | 4.280 | 4.240 | 4.260 | 3.412 | 69,559 |
| 2024-03-11 | 4.300 | 4.300 | 4.240 | 4.260 | 3.412 | 107,788 |
| 2024-03-08 | 4.200 | 4.260 | 4.200 | 4.220 | 3.380 | 94,261 |
| 2024-03-07 | 4.280 | 4.280 | 4.200 | 4.200 | 3.364 | 263,650 |
| 2024-03-06 | 4.300 | 4.340 | 4.300 | 4.320 | 3.380 | 123,401 |
| 2024-03-05 | 4.380 | 4.380 | 4.280 | 4.280 | 3.348 | 228,954 |
| 2024-03-04 | 4.380 | 4.380 | 4.320 | 4.340 | 3.395 | 215,260 |
| 2024-03-01 | 4.420 | 4.420 | 4.360 | 4.380 | 3.427 | 73,056 |
| 2024-02-29 | 4.380 | 4.420 | 4.340 | 4.360 | 3.411 | 145,211 |
| 2024-02-28 | 4.420 | 4.420 | 4.380 | 4.400 | 3.442 | 88,000 |
| 2024-02-27 | 4.440 | 4.440 | 4.400 | 4.420 | 3.458 | 136,901 |
| 2024-02-23 | 4.480 | 4.480 | 4.420 | 4.420 | 3.458 | 206,991 |
| 2024-02-22 | 4.460 | 4.480 | 4.460 | 4.460 | 3.489 | 148,472 |
| 2024-02-21 | 4.480 | 4.480 | 4.460 | 4.460 | 3.489 | 153,300 |
| 2024-02-20 | 4.440 | 4.580 | 4.420 | 4.480 | 3.505 | 429,651 |
| 2024-02-19 | 4.420 | 4.440 | 4.420 | 4.440 | 3.474 | 83,720 |
| 2024-02-16 | 4.460 | 4.500 | 4.420 | 4.420 | 3.458 | 104,614 |
| 2024-02-15 | 4.480 | 4.480 | 4.440 | 4.440 | 3.474 | 135,078 |
| 2024-02-14 | 4.440 | 4.460 | 4.440 | 4.460 | 3.489 | 75,633 |
| 2024-02-13 | 4.440 | 4.460 | 4.440 | 4.440 | 3.474 | 51,225 |
| 2024-02-12 | 4.480 | 4.480 | 4.440 | 4.440 | 3.474 | 157,952 |
| 2024-02-09 | 4.460 | 4.460 | 4.440 | 4.460 | 3.489 | 78,872 |
| 2024-02-08 | 4.480 | 4.500 | 4.460 | 4.480 | 3.505 | 106,245 |
| 2024-02-07 | 4.500 | 4.500 | 4.460 | 4.480 | 3.505 | 56,310 |
| 2024-02-06 | 4.460 | 4.480 | 4.440 | 4.460 | 3.489 | 141,066 |
| 2024-02-05 | 4.400 | 4.460 | 4.400 | 4.440 | 3.474 | 192,830 |
| 2024-02-02 | 4.400 | 4.420 | 4.380 | 4.400 | 3.442 | 387,254 |
| 2024-02-01 | 4.380 | 4.400 | 4.380 | 4.380 | 3.427 | 58,325 |
| 2024-01-31 | 4.400 | 4.400 | 4.380 | 4.400 | 3.442 | 83,244 |
| 2024-01-30 | 4.400 | 4.400 | 4.380 | 4.400 | 3.442 | 134,262 |
| 2024-01-29 | 4.400 | 4.400 | 4.380 | 4.400 | 3.442 | 157,756 |
| 2024-01-26 | 4.380 | 4.400 | 4.360 | 4.400 | 3.442 | 43,350 |
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.