Asian Insulators PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.360	4.380	4.360	4.360	3.411	108,902
2024-01-24	4.400	4.400	4.360	4.380	3.427	56,306
2024-01-23	4.400	4.400	4.340	4.340	3.395	108,743
2024-01-22	4.380	4.400	4.360	4.400	3.442	30,033
2024-01-19	4.360	4.400	4.360	4.360	3.411	92,121
2024-01-18	4.360	4.420	4.360	4.360	3.411	38,794
2024-01-17	4.440	4.440	4.380	4.380	3.427	188,276
2024-01-16	4.440	4.500	4.440	4.460	3.489	156,106
2024-01-15	4.380	4.460	4.380	4.440	3.474	195,405
2024-01-12	4.380	4.380	4.340	4.380	3.427	50,870
2024-01-11	4.400	4.400	4.360	4.380	3.427	43,153
2024-01-10	4.420	4.420	4.360	4.380	3.427	84,227
2024-01-09	4.400	4.440	4.380	4.420	3.458	172,761
2024-01-08	4.380	4.420	4.380	4.400	3.442	143,399
2024-01-05	4.360	4.400	4.360	4.380	3.427	188,002
2024-01-04	4.340	4.380	4.340	4.360	3.411	46,622
2024-01-03	4.360	4.400	4.340	4.340	3.395	71,176
2024-01-02	4.300	4.360	4.300	4.340	3.395	117,808
2023-12-28	4.300	4.320	4.280	4.300	3.364	47,125
2023-12-27	4.300	4.320	4.280	4.300	3.364	74,145
2023-12-26	4.280	4.360	4.260	4.300	3.364	335,927
2023-12-25	4.320	4.320	4.240	4.280	3.348	32,821
2023-12-22	4.300	4.320	4.280	4.320	3.380	38,102
2023-12-21	4.260	4.300	4.260	4.280	3.348	93,546
2023-12-20	4.300	4.360	4.240	4.300	3.364	201,005
2023-12-19	4.240	4.260	4.220	4.260	3.333	14,006
2023-12-18	4.220	4.260	4.220	4.260	3.333	35,928
2023-12-15	4.220	4.260	4.220	4.240	3.317	87,461
2023-12-14	4.240	4.260	4.220	4.220	3.301	53,310
2023-12-13	4.280	4.280	4.220	4.240	3.317	52,275
2023-12-12	4.280	4.300	4.240	4.240	3.317	104,502
2023-12-08	4.280	4.300	4.260	4.300	3.364	128,169
2023-12-07	4.240	4.320	4.240	4.300	3.364	17,432
2023-12-06	4.260	4.280	4.240	4.240	3.317	43,579
2023-12-04	4.360	4.360	4.260	4.260	3.333	24,811
2023-12-01	4.320	4.320	4.260	4.300	3.364	44,814
2023-11-30	4.300	4.360	4.260	4.340	3.395	59,460
2023-11-29	4.340	4.360	4.300	4.340	3.395	59,218
2023-11-28	4.360	4.380	4.340	4.380	3.427	35,900
2023-11-27	4.300	4.340	4.300	4.340	3.395	84,156
2023-11-24	4.260	4.380	4.240	4.300	3.364	154,014
2023-11-23	4.240	4.260	4.240	4.260	3.333	35,461
2023-11-22	4.280	4.280	4.240	4.260	3.333	65,013
2023-11-21	4.260	4.280	4.260	4.280	3.348	74,005
2023-11-20	4.260	4.280	4.240	4.260	3.333	35,826
2023-11-17	4.240	4.280	4.240	4.260	3.333	42,468
2023-11-16	4.260	4.280	4.220	4.260	3.333	42,458
2023-11-15	4.240	4.280	4.200	4.240	3.317	74,237
2023-11-14	4.280	4.320	4.200	4.200	3.286	108,412
2023-11-13	4.300	4.320	4.260	4.280	3.348	48,705
2023-11-10	4.300	4.340	4.300	4.300	3.364	20,524
2023-11-09	4.320	4.320	4.300	4.300	3.364	52,532
2023-11-08	4.300	4.380	4.300	4.320	3.380	91,863
2023-11-07	4.340	4.340	4.300	4.300	3.364	94,611
2023-11-06	4.320	4.340	4.300	4.320	3.380	63,145
2023-11-03	4.280	4.320	4.260	4.320	3.380	99,405
2023-11-02	4.180	4.260	4.180	4.240	3.317	132,803
2023-11-01	4.220	4.240	4.160	4.200	3.286	90,815
2023-10-31	4.200	4.260	4.200	4.220	3.301	105,763
2023-10-30	4.200	4.240	4.200	4.200	3.286	20,875

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.