Asian Insulators PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.550	6.650	6.550	6.650	4.952	367,189
2023-01-30	6.500	6.550	6.500	6.500	4.840	82,703
2023-01-27	6.350	6.500	6.350	6.500	4.840	316,193
2023-01-26	6.600	6.650	6.200	6.350	4.728	1,591,499
2023-01-25	6.650	6.700	6.600	6.650	4.952	142,401
2023-01-24	6.650	6.800	6.650	6.700	4.989	439,724
2023-01-23	6.650	6.700	6.650	6.650	4.952	240,007
2023-01-20	6.750	6.750	6.600	6.700	4.989	362,208
2023-01-19	6.750	6.800	6.700	6.750	5.026	287,170
2023-01-18	6.800	6.900	6.700	6.750	5.026	393,543
2023-01-17	6.750	7.000	6.700	6.850	5.101	1,684,833
2023-01-16	6.750	6.850	6.650	6.800	5.063	1,618,059
2023-01-13	6.150	6.800	6.150	6.800	5.063	6,400,520
2023-01-12	6.200	6.250	6.050	6.150	4.579	797,060
2023-01-11	6.100	6.100	6.000	6.100	4.542	148,866
2023-01-10	6.050	6.100	6.000	6.050	4.505	188,310
2023-01-09	6.000	6.050	5.950	6.050	4.505	242,266
2023-01-06	6.000	6.050	5.950	6.000	4.468	192,192
2023-01-05	5.950	6.000	5.950	5.950	4.431	66,356
2023-01-04	6.050	6.050	5.900	5.950	4.431	230,866
2023-01-03	6.000	6.050	5.950	5.950	4.431	182,708
2022-12-30	5.900	6.050	5.900	6.000	4.468	272,566
2022-12-29	5.900	5.950	5.900	5.900	4.393	28,655
2022-12-28	5.900	5.950	5.900	5.900	4.393	84,166
2022-12-27	5.900	5.950	5.850	5.900	4.393	299,639
2022-12-26	5.900	5.900	5.850	5.900	4.393	378,418
2022-12-23	5.900	5.950	5.900	5.900	4.393	61,086
2022-12-22	5.900	6.000	5.900	5.900	4.393	439,384
2022-12-21	5.900	5.900	5.850	5.900	4.393	348,900
2022-12-20	5.850	5.950	5.850	5.900	4.393	354,950
2022-12-19	5.900	5.950	5.850	5.850	4.356	388,377
2022-12-16	5.950	6.000	5.900	5.950	4.431	103,306
2022-12-15	6.050	6.050	5.950	5.950	4.431	247,267
2022-12-14	6.000	6.000	5.950	6.000	4.468	36,342
2022-12-13	5.950	6.050	5.950	5.950	4.431	248,004
2022-12-09	6.050	6.050	5.950	6.050	4.505	124,040
2022-12-08	6.050	6.050	5.950	6.050	4.505	69,007
2022-12-07	6.000	6.000	5.950	6.000	4.468	1,277,748
2022-12-06	6.050	6.050	5.950	6.000	4.468	80,281
2022-12-02	6.050	6.050	5.950	6.000	4.468	92,086
2022-12-01	6.000	6.050	6.000	6.050	4.505	155,834
2022-11-30	6.000	6.050	5.950	5.950	4.431	158,358
2022-11-29	6.000	6.050	5.950	6.000	4.468	100,293
2022-11-28	6.050	6.050	5.950	6.000	4.468	67,356
2022-11-25	6.000	6.050	5.950	6.050	4.505	78,950
2022-11-24	5.950	6.050	5.950	6.050	4.505	203,488
2022-11-23	6.000	6.050	5.900	5.900	4.393	540,259
2022-11-22	6.150	6.150	6.000	6.000	4.468	187,840
2022-11-21	6.150	6.150	6.050	6.100	4.542	115,275
2022-11-18	6.100	6.100	6.000	6.050	4.505	277,510
2022-11-17	6.100	6.100	6.050	6.050	4.505	419,475
2022-11-16	6.100	6.150	6.100	6.150	4.579	436,310
2022-11-15	6.200	6.200	6.100	6.150	4.579	803,685
2022-11-14	6.300	6.350	6.150	6.250	4.654	636,600
2022-11-11	6.300	6.350	6.250	6.300	4.691	167,325
2022-11-10	6.350	6.350	6.250	6.300	4.691	134,900
2022-11-09	6.350	6.350	6.300	6.300	4.691	264,760
2022-11-08	6.350	6.400	6.300	6.300	4.691	469,889
2022-11-07	6.350	6.400	6.300	6.300	4.691	371,055
2022-11-04	6.300	6.350	6.300	6.350	4.728	110,002

← NewerPage 16 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.