Asian Insulators PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.720	4.740	4.720	4.720	3.629	48,742
2023-07-27	4.740	4.760	4.720	4.720	3.629	54,300
2023-07-26	4.720	4.760	4.720	4.720	3.629	75,578
2023-07-25	4.720	4.740	4.720	4.740	3.644	22,842
2023-07-24	4.740	4.740	4.700	4.720	3.629	43,975
2023-07-21	4.720	4.760	4.720	4.740	3.644	34,891
2023-07-20	4.740	4.740	4.720	4.740	3.644	198,386
2023-07-19	4.760	4.780	4.720	4.780	3.675	297,461
2023-07-18	4.800	4.800	4.780	4.800	3.690	35,905
2023-07-17	4.780	4.820	4.760	4.800	3.690	65,143
2023-07-14	4.780	4.780	4.760	4.760	3.660	71,226
2023-07-13	4.800	4.800	4.740	4.760	3.660	59,510
2023-07-12	4.800	4.800	4.760	4.780	3.675	43,906
2023-07-11	4.820	4.820	4.780	4.800	3.690	21,318
2023-07-10	4.740	4.800	4.740	4.800	3.690	120,300
2023-07-07	4.740	4.800	4.740	4.740	3.644	42,985
2023-07-06	4.800	4.800	4.740	4.800	3.690	189,800
2023-07-05	4.800	4.840	4.740	4.760	3.660	118,864
2023-07-04	4.820	4.820	4.760	4.820	3.706	194,654
2023-07-03	4.840	4.860	4.780	4.820	3.706	199,824
2023-06-30	4.760	4.880	4.760	4.880	3.752	217,155
2023-06-29	4.640	4.720	4.560	4.720	3.629	165,334
2023-06-28	5.000	5.000	4.600	4.640	3.567	617,691
2023-06-27	5.000	5.050	4.900	5.000	3.844	344,626
2023-06-26	5.300	5.350	4.980	4.980	3.829	779,272
2023-06-23	5.400	5.400	5.250	5.350	4.113	243,571
2023-06-22	5.350	5.400	5.300	5.400	4.152	319,033
2023-06-21	5.500	5.500	5.350	5.400	4.152	231,300
2023-06-20	5.550	5.550	5.400	5.450	4.190	319,342
2023-06-19	5.500	5.550	5.500	5.550	4.267	124,256
2023-06-16	5.550	5.550	5.500	5.500	4.229	113,120
2023-06-15	5.600	5.600	5.500	5.500	4.229	65,891
2023-06-14	5.500	5.650	5.500	5.550	4.267	42,457
2023-06-13	5.600	5.650	5.550	5.550	4.267	135,527
2023-06-12	5.500	5.600	5.500	5.600	4.306	100,413
2023-06-09	5.500	5.600	5.500	5.600	4.306	96,901
2023-06-08	5.550	5.550	5.500	5.500	4.229	81,158
2023-06-07	5.500	5.550	5.500	5.550	4.267	194,484
2023-06-06	5.550	5.550	5.500	5.550	4.267	129,828
2023-06-02	5.550	5.550	5.500	5.550	4.267	99,672
2023-06-01	5.600	5.600	5.450	5.550	4.267	215,133
2023-05-31	5.600	5.700	5.600	5.600	4.306	49,483
2023-05-30	5.700	5.700	5.550	5.650	4.344	77,613
2023-05-29	5.600	5.700	5.600	5.650	4.344	92,416
2023-05-26	5.650	5.750	5.600	5.650	4.344	116,753
2023-05-25	5.700	5.800	5.700	5.700	4.382	36,918
2023-05-24	5.800	5.800	5.700	5.700	4.382	38,750
2023-05-23	5.750	5.850	5.700	5.750	4.421	65,472
2023-05-22	5.550	5.750	5.450	5.700	4.382	630,907
2023-05-19	5.550	5.550	5.450	5.500	4.229	110,732
2023-05-18	5.500	5.550	5.500	5.550	4.267	90,421
2023-05-17	5.550	5.600	5.500	5.500	4.229	133,798
2023-05-16	5.500	5.600	5.500	5.550	4.267	91,555
2023-05-15	5.700	5.700	5.500	5.600	4.306	157,338
2023-05-12	5.600	5.650	5.550	5.650	4.344	70,526
2023-05-11	5.650	5.650	5.600	5.600	4.306	63,271
2023-05-10	5.650	5.650	5.550	5.650	4.344	78,250
2023-05-09	5.550	5.650	5.550	5.650	4.344	51,322
2023-05-08	5.500	5.550	5.450	5.550	4.267	105,800
2023-05-03	5.550	5.550	5.350	5.500	4.229	281,834

← NewerPage 14 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.