Asian Insulators PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.200	4.200	4.140	4.200	3.286	142,627
2023-10-26	4.340	4.340	4.200	4.200	3.286	144,643
2023-10-25	4.320	4.340	4.280	4.300	3.364	282,995
2023-10-24	4.340	4.360	4.280	4.320	3.380	73,777
2023-10-20	4.440	4.440	4.320	4.320	3.380	414,683
2023-10-19	4.500	4.520	4.440	4.480	3.505	314,556
2023-10-18	4.560	4.560	4.520	4.520	3.536	202,625
2023-10-17	4.540	4.580	4.540	4.560	3.567	85,440
2023-10-16	4.580	4.600	4.560	4.560	3.567	234,251
2023-10-12	4.580	4.620	4.560	4.600	3.599	229,485
2023-10-11	4.580	4.600	4.580	4.580	3.583	39,577
2023-10-10	4.560	4.580	4.540	4.580	3.583	95,793
2023-10-09	4.600	4.600	4.520	4.540	3.552	111,852
2023-10-06	4.600	4.600	4.560	4.560	3.567	93,232
2023-10-05	4.580	4.620	4.580	4.580	3.583	107,374
2023-10-04	4.640	4.640	4.580	4.580	3.583	247,422
2023-10-03	4.840	4.840	4.640	4.640	3.630	347,102
2023-10-02	4.780	4.840	4.760	4.760	3.724	114,615
2023-09-29	4.840	4.840	4.780	4.800	3.755	62,480
2023-09-28	4.800	4.940	4.780	4.780	3.740	439,106
2023-09-27	4.800	4.820	4.800	4.800	3.755	56,271
2023-09-26	4.820	4.880	4.740	4.820	3.771	219,845
2023-09-25	4.800	4.920	4.800	4.820	3.771	124,886
2023-09-22	4.800	4.840	4.800	4.800	3.755	33,705
2023-09-21	4.780	4.840	4.780	4.800	3.755	24,391
2023-09-20	4.880	4.880	4.760	4.760	3.724	288,789
2023-09-19	4.860	4.940	4.860	4.880	3.818	185,453
2023-09-18	4.900	4.920	4.860	4.860	3.802	176,526
2023-09-15	4.860	4.920	4.860	4.900	3.833	238,412
2023-09-14	4.900	5.100	4.900	4.900	3.833	360,801
2023-09-13	4.980	4.980	4.900	4.900	3.833	139,266
2023-09-12	4.980	4.980	4.920	4.940	3.865	75,667
2023-09-11	5.000	5.000	4.920	4.920	3.849	268,255
2023-09-08	4.940	5.000	4.940	5.000	3.912	56,010
2023-09-07	5.000	5.000	4.940	4.940	3.865	185,355
2023-09-06	5.000	5.150	4.960	4.960	3.880	427,675
2023-09-05	4.900	5.000	4.880	4.980	3.896	124,970
2023-09-04	5.150	5.150	4.900	4.900	3.833	468,467
2023-09-01	5.150	5.350	5.100	5.150	4.029	392,101
2023-08-31	5.250	5.300	5.150	5.150	4.029	285,946
2023-08-30	5.250	5.350	5.250	5.300	4.146	227,147
2023-08-29	5.200	5.300	5.200	5.250	4.107	88,596
2023-08-28	5.400	5.450	5.200	5.200	4.068	1,029,534
2023-08-25	5.350	5.400	5.300	5.350	4.186	380,927
2023-08-24	5.700	5.700	5.300	5.350	4.186	1,723,918
2023-08-23	4.860	6.350	4.860	5.800	4.459	7,781,255
2023-08-22	4.920	4.960	4.900	4.920	3.783	316,737
2023-08-21	4.920	4.920	4.900	4.920	3.783	230,458
2023-08-18	4.920	4.920	4.900	4.900	3.767	292,906
2023-08-17	4.940	4.940	4.900	4.920	3.783	140,376
2023-08-16	4.940	4.940	4.900	4.920	3.783	383,607
2023-08-15	4.820	4.940	4.820	4.920	3.783	524,556
2023-08-11	4.700	4.820	4.700	4.820	3.706	113,585
2023-08-10	4.720	4.720	4.700	4.720	3.629	98,090
2023-08-09	4.720	4.720	4.700	4.720	3.629	26,931
2023-08-08	4.740	4.740	4.700	4.720	3.629	67,131
2023-08-07	4.740	4.760	4.720	4.720	3.629	74,400
2023-08-04	4.740	4.760	4.720	4.760	3.660	66,243
2023-08-03	4.740	4.740	4.720	4.720	3.629	75,127
2023-08-02	4.720	4.760	4.720	4.740	3.644	23,827

← NewerPage 13 of 21 · 1,212 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.