Asian Insulators PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.350	6.350	6.300	6.300	4.691	178,530
2022-11-02	6.300	6.300	6.200	6.300	4.691	405,939
2022-11-01	6.300	7.200	6.050	6.200	4.617	2,452,750
2022-10-31	6.250	6.300	6.200	6.250	4.654	55,742
2022-10-28	6.200	6.300	6.200	6.250	4.654	230,852
2022-10-27	6.250	6.300	6.200	6.200	4.617	93,400
2022-10-26	6.250	6.250	6.200	6.250	4.654	241,841
2022-10-25	6.200	6.300	6.150	6.200	4.617	162,453
2022-10-21	6.200	6.250	6.150	6.200	4.617	61,582
2022-10-20	6.200	6.300	6.150	6.200	4.617	202,804
2022-10-19	6.200	6.250	6.200	6.200	4.617	41,060
2022-10-18	6.200	6.300	6.200	6.200	4.617	223,120
2022-10-17	6.150	6.200	6.150	6.200	4.617	117,788
2022-10-12	6.200	6.250	6.150	6.200	4.617	169,125
2022-10-11	6.250	6.250	6.150	6.200	4.617	167,086
2022-10-10	6.250	6.350	6.200	6.200	4.617	277,307
2022-10-07	6.450	6.500	6.150	6.300	4.691	1,030,754
2022-10-06	6.500	6.600	6.450	6.450	4.803	765,174
2022-10-05	6.550	6.550	6.350	6.450	4.803	885,055
2022-10-04	6.350	6.600	6.200	6.600	4.915	2,822,225
2022-10-03	6.450	6.600	6.100	6.150	4.579	3,012,504
2022-09-30	6.450	6.500	6.300	6.450	4.803	2,157,983
2022-09-29	5.850	7.300	5.850	6.650	4.952	22,810,580
2022-09-28	5.800	6.000	5.800	5.900	4.393	197,142
2022-09-27	6.150	6.150	5.850	5.850	4.356	1,815,806
2022-09-26	6.150	6.300	6.050	6.150	4.579	392,192
2022-09-23	6.200	6.200	6.100	6.100	4.542	191,709
2022-09-22	6.150	6.200	6.100	6.200	4.617	98,410
2022-09-21	6.200	6.250	6.150	6.150	4.579	128,582
2022-09-20	6.150	6.250	6.150	6.200	4.617	66,094
2022-09-19	6.200	6.250	6.150	6.150	4.579	426,010
2022-09-16	6.200	6.300	6.200	6.200	4.617	109,818
2022-09-15	6.300	6.300	6.200	6.300	4.691	166,776
2022-09-14	6.250	6.300	6.200	6.300	4.691	109,401
2022-09-13	6.250	6.350	6.250	6.250	4.654	74,535
2022-09-12	6.300	6.350	6.250	6.250	4.654	168,973
2022-09-09	6.150	6.300	6.150	6.300	4.691	227,790
2022-09-08	6.250	6.250	6.150	6.250	4.654	216,154
2022-09-07	6.250	6.250	6.150	6.200	4.617	138,574
2022-09-06	6.250	6.250	6.150	6.200	4.617	181,549
2022-09-05	6.150	6.250	6.150	6.250	4.654	159,317
2022-09-02	6.250	6.250	6.150	6.150	4.579	85,968
2022-09-01	6.250	6.300	6.200	6.250	4.654	217,573
2022-08-31	6.350	6.350	6.250	6.300	4.691	113,999
2022-08-30	6.250	6.400	6.250	6.350	4.728	258,229
2022-08-29	6.150	6.250	6.050	6.250	4.654	291,121
2022-08-26	6.150	6.250	6.150	6.150	4.579	274,222
2022-08-25	6.200	6.300	6.150	6.200	4.617	248,369
2022-08-24	6.200	6.350	6.150	6.200	4.617	809,021
2022-08-23	6.650	6.700	6.400	6.450	4.617	1,641,639
2022-08-22	6.650	6.700	6.600	6.600	4.724	535,115
2022-08-19	6.600	6.650	6.550	6.600	4.724	760,751
2022-08-18	6.600	6.600	6.500	6.600	4.724	333,780
2022-08-17	6.500	6.600	6.500	6.600	4.724	713,378
2022-08-16	6.500	6.550	6.400	6.450	4.617	824,600
2022-08-15	6.200	6.350	6.200	6.300	4.509	787,429
2022-08-11	6.000	6.150	6.000	6.100	4.366	305,584
2022-08-10	6.050	6.050	5.950	6.000	4.295	72,006
2022-08-09	5.950	6.050	5.950	6.050	4.330	127,872
2022-08-08	5.950	6.000	5.900	6.000	4.295	216,895

← NewerPage 17 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.