Asian Insulators PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	5.900	5.950	5.900	5.900	4.223	33,259
2022-08-04	5.900	5.950	5.900	5.900	4.223	48,590
2022-08-03	5.900	5.950	5.850	5.950	4.259	59,654
2022-08-02	5.900	5.950	5.900	5.950	4.259	39,952
2022-08-01	5.850	5.950	5.850	5.900	4.223	146,796
2022-07-27	5.850	5.850	5.800	5.850	4.187	147,574
2022-07-26	5.800	5.850	5.700	5.800	4.151	237,414
2022-07-25	5.800	5.800	5.700	5.750	4.116	56,395
2022-07-22	5.750	5.800	5.750	5.750	4.116	70,123
2022-07-21	5.700	5.750	5.700	5.750	4.116	91,398
2022-07-20	5.800	5.800	5.750	5.800	4.151	92,803
2022-07-19	5.800	5.800	5.750	5.800	4.151	47,047
2022-07-18	5.800	5.800	5.700	5.750	4.116	139,363
2022-07-15	5.900	5.900	5.700	5.800	4.151	292,151
2022-07-14	5.850	5.900	5.800	5.850	4.187	130,863
2022-07-12	5.800	5.900	5.800	5.900	4.223	129,365
2022-07-11	5.900	5.950	5.900	5.900	4.223	128,155
2022-07-08	6.000	6.000	5.900	5.900	4.223	136,760
2022-07-07	5.850	6.000	5.800	6.000	4.295	594,710
2022-07-06	6.000	6.050	5.800	5.850	4.187	561,842
2022-07-05	6.150	6.200	6.000	6.000	4.295	301,234
2022-07-04	6.200	6.250	6.100	6.150	4.402	315,303
2022-07-01	6.250	6.250	6.150	6.150	4.402	396,785
2022-06-30	6.300	6.300	6.200	6.250	4.474	291,683
2022-06-29	6.300	6.350	6.250	6.250	4.474	146,795
2022-06-28	6.350	6.350	6.300	6.300	4.509	153,641
2022-06-27	6.300	6.400	6.250	6.300	4.509	392,827
2022-06-24	6.300	6.350	6.300	6.300	4.509	87,060
2022-06-23	6.300	6.350	6.300	6.300	4.509	78,172
2022-06-22	6.350	6.400	6.300	6.300	4.509	236,410
2022-06-21	6.300	6.450	6.300	6.350	4.545	323,440
2022-06-20	6.400	6.400	6.300	6.300	4.509	256,426
2022-06-17	6.300	6.400	6.300	6.400	4.581	268,704
2022-06-16	6.500	6.550	6.350	6.350	4.545	691,392
2022-06-15	6.550	6.550	6.450	6.500	4.653	187,893
2022-06-14	6.450	6.550	6.450	6.550	4.688	127,850
2022-06-13	6.550	6.600	6.500	6.500	4.653	512,764
2022-06-10	6.600	6.650	6.600	6.600	4.724	225,850
2022-06-09	6.700	6.700	6.600	6.650	4.760	257,481
2022-06-08	6.550	6.700	6.550	6.650	4.760	208,739
2022-06-07	6.650	6.650	6.550	6.600	4.724	139,434
2022-06-06	6.650	6.700	6.600	6.650	4.760	79,659
2022-06-02	6.700	6.750	6.650	6.700	4.796	219,625
2022-06-01	6.750	6.750	6.700	6.700	4.796	212,143
2022-05-31	6.700	6.750	6.600	6.750	4.831	194,943
2022-05-30	6.550	6.700	6.550	6.700	4.796	289,554
2022-05-27	6.550	6.600	6.500	6.550	4.688	95,479
2022-05-26	6.500	6.550	6.450	6.550	4.688	107,470
2022-05-25	6.500	6.500	6.400	6.500	4.653	199,196
2022-05-24	6.450	6.500	6.400	6.400	4.581	326,757
2022-05-23	6.500	6.550	6.450	6.450	4.617	312,308
2022-05-20	6.450	6.500	6.450	6.450	4.617	281,200
2022-05-19	6.450	6.500	6.450	6.450	4.617	330,800
2022-05-18	6.550	6.550	6.450	6.450	4.617	276,600
2022-05-17	6.400	6.550	6.400	6.500	4.653	216,700
2022-05-13	6.600	6.600	6.400	6.450	4.617	219,700
2022-05-12	6.600	6.650	6.400	6.450	4.617	883,200
2022-05-11	6.650	6.750	6.600	6.600	4.724	298,400
2022-05-10	6.600	6.700	6.550	6.650	4.760	360,900
2022-05-09	6.600	6.700	6.550	6.600	4.724	889,300

← NewerPage 18 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.