Asian Insulators PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	5.550	5.600	5.550	5.550	4.267	119,950
2023-04-28	5.600	5.650	5.550	5.600	4.306	107,455
2023-04-27	5.600	5.650	5.550	5.650	4.344	166,584
2023-04-26	5.600	5.650	5.550	5.600	4.306	221,119
2023-04-25	5.600	5.700	5.600	5.600	4.306	171,538
2023-04-24	5.600	5.750	5.600	5.750	4.421	35,014
2023-04-21	5.750	5.800	5.650	5.650	4.344	209,725
2023-04-20	5.750	5.800	5.700	5.800	4.459	39,409
2023-04-19	5.800	5.800	5.700	5.800	4.459	173,167
2023-04-18	5.800	5.850	5.750	5.800	4.459	36,811
2023-04-17	5.800	5.900	5.700	5.800	4.459	96,859
2023-04-12	5.900	5.900	5.800	5.800	4.459	247,168
2023-04-11	5.900	5.900	5.800	5.850	4.498	174,951
2023-04-10	5.900	5.900	5.800	5.850	4.498	38,726
2023-04-07	5.850	5.950	5.800	5.850	4.498	219,860
2023-04-05	6.000	6.050	5.850	5.850	4.498	113,490
2023-04-04	6.050	6.050	5.950	6.000	4.613	228,449
2023-04-03	5.950	6.050	5.950	6.050	4.652	112,073
2023-03-31	6.050	6.100	5.950	6.000	4.613	120,313
2023-03-30	6.000	6.100	6.000	6.050	4.652	327,081
2023-03-29	6.000	6.050	5.950	5.950	4.575	100,555
2023-03-28	6.000	6.000	5.950	6.000	4.613	99,925
2023-03-27	5.900	6.000	5.900	6.000	4.613	150,908
2023-03-24	5.850	5.900	5.800	5.900	4.536	135,103
2023-03-23	5.800	5.850	5.750	5.800	4.459	106,998
2023-03-22	5.750	5.800	5.700	5.750	4.421	130,936
2023-03-21	5.700	5.750	5.700	5.700	4.382	180,618
2023-03-20	5.750	5.750	5.650	5.650	4.344	172,707
2023-03-17	5.650	5.800	5.650	5.750	4.421	232,581
2023-03-16	5.800	5.800	5.650	5.700	4.382	245,196
2023-03-15	5.750	5.850	5.700	5.800	4.459	698,948
2023-03-14	5.850	5.850	5.600	5.600	4.306	1,112,601
2023-03-13	5.950	6.100	5.850	5.850	4.498	759,110
2023-03-10	6.400	6.400	6.300	6.350	4.728	184,004
2023-03-09	6.250	6.350	6.250	6.350	4.728	112,701
2023-03-08	6.350	6.350	6.250	6.250	4.654	137,806
2023-03-07	6.300	6.350	6.200	6.300	4.691	107,682
2023-03-03	6.200	6.350	6.200	6.200	4.617	364,341
2023-03-02	6.300	6.400	6.250	6.300	4.691	348,166
2023-03-01	6.300	6.450	6.200	6.350	4.728	287,348
2023-02-28	6.550	6.550	6.300	6.300	4.691	296,704
2023-02-27	6.450	6.600	6.450	6.500	4.840	336,667
2023-02-24	6.550	6.600	6.500	6.500	4.840	252,551
2023-02-23	6.500	6.550	6.450	6.550	4.877	131,302
2023-02-22	6.500	6.550	6.450	6.500	4.840	112,544
2023-02-21	6.600	6.600	6.500	6.500	4.840	191,971
2023-02-20	6.500	6.600	6.500	6.600	4.915	123,349
2023-02-17	6.550	6.550	6.400	6.500	4.840	221,490
2023-02-16	6.500	6.600	6.450	6.500	4.840	141,880
2023-02-15	6.600	6.600	6.450	6.500	4.840	256,690
2023-02-14	6.650	6.650	6.450	6.500	4.840	920,814
2023-02-13	6.800	6.800	6.700	6.700	4.989	221,387
2023-02-10	6.850	6.850	6.700	6.800	5.063	293,631
2023-02-09	6.900	6.900	6.700	6.800	5.063	647,042
2023-02-08	6.600	6.850	6.600	6.800	5.063	1,642,344
2023-02-07	6.650	6.700	6.550	6.600	4.915	307,537
2023-02-06	6.700	6.700	6.550	6.650	4.952	707,776
2023-02-03	6.650	6.700	6.600	6.650	4.952	163,856
2023-02-02	6.750	6.750	6.550	6.600	4.915	336,388
2023-02-01	6.650	6.700	6.550	6.700	4.989	591,146

← NewerPage 15 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.