Asian Insulators PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.600	6.750	6.600	6.650	4.760	452,700
2022-05-05	6.700	6.800	6.650	6.650	4.760	320,100
2022-05-03	6.900	6.900	6.650	6.700	4.796	620,400
2022-04-29	6.700	7.050	6.700	6.900	4.939	1,680,000
2022-04-28	6.650	6.750	6.650	6.700	4.796	206,600
2022-04-27	6.700	6.750	6.650	6.650	4.760	484,800
2022-04-26	6.800	6.800	6.600	6.650	4.760	590,400
2022-04-25	6.650	6.800	6.650	6.700	4.796	664,000
2022-04-22	6.700	6.700	6.650	6.700	4.796	264,200
2022-04-21	6.650	6.900	6.650	6.650	4.760	783,700
2022-04-20	6.700	6.750	6.650	6.650	4.760	413,700
2022-04-19	6.650	6.750	6.650	6.700	4.796	117,600
2022-04-18	6.650	6.750	6.650	6.650	4.760	205,700
2022-04-12	6.650	6.800	6.650	6.750	4.831	212,500
2022-04-11	6.700	6.800	6.700	6.700	4.796	326,500
2022-04-08	6.900	6.900	6.800	6.800	4.867	268,700
2022-04-07	6.900	6.900	6.750	6.800	4.867	472,600
2022-04-05	7.050	7.050	6.900	6.900	4.939	690,400
2022-04-04	7.100	7.100	7.000	7.050	5.046	213,900
2022-04-01	6.950	7.050	6.950	7.050	5.046	471,900
2022-03-31	7.000	7.050	6.900	6.950	4.975	461,800
2022-03-30	7.100	7.100	7.000	7.000	5.010	689,300
2022-03-29	7.150	7.150	7.000	7.100	5.082	926,300
2022-03-28	6.750	7.100	6.750	7.100	5.082	1,196,000
2022-03-25	6.800	6.800	6.700	6.800	4.867	155,200
2022-03-24	6.800	6.800	6.700	6.800	4.867	221,342
2022-03-23	6.650	6.850	6.600	6.800	4.867	1,246,521
2022-03-22	6.500	6.550	6.450	6.550	4.688	359,000
2022-03-21	6.500	6.600	6.450	6.550	4.688	319,000
2022-03-18	6.500	6.600	6.500	6.550	4.688	203,800
2022-03-17	6.600	6.600	6.500	6.550	4.688	209,500
2022-03-16	6.500	6.600	6.450	6.550	4.688	255,200
2022-03-15	6.650	6.650	6.400	6.450	4.617	818,300
2022-03-14	6.600	6.650	6.500	6.550	4.688	448,200
2022-03-11	6.600	6.650	6.500	6.650	4.760	616,600
2022-03-10	6.700	6.750	6.550	6.650	4.760	1,033,800
2022-03-09	6.350	6.600	6.350	6.550	4.688	858,500
2022-03-08	6.650	6.750	6.250	6.450	4.617	2,027,200
2022-03-07	7.100	7.100	6.650	6.700	4.796	2,370,400
2022-03-04	7.200	7.300	7.150	7.150	5.118	2,531,800
2022-03-03	7.750	7.800	7.650	7.750	5.247	3,089,500
2022-03-02	7.750	7.800	7.650	7.700	5.213	2,023,000
2022-03-01	7.800	7.800	7.700	7.700	5.213	1,789,500
2022-02-28	7.700	7.800	7.550	7.750	5.247	2,571,400
2022-02-25	7.550	7.750	7.500	7.600	5.145	3,913,500
2022-02-24	7.650	7.700	7.400	7.400	5.010	3,125,000
2022-02-23	7.750	7.800	7.500	7.650	5.179	13,085,100
2022-02-22	7.700	7.750	7.450	7.700	5.213	6,497,600
2022-02-21	7.050	8.300	7.000	7.700	5.213	39,430,301
2022-02-18	6.800	6.900	6.750	6.850	4.637	650,500
2022-02-17	6.850	6.900	6.800	6.850	4.637	201,000
2022-02-15	6.750	6.900	6.750	6.850	4.637	446,700
2022-02-14	6.850	6.850	6.750	6.750	4.570	418,900
2022-02-11	6.800	6.900	6.800	6.800	4.603	556,000
2022-02-10	6.900	6.950	6.800	6.800	4.603	675,500
2022-02-09	6.850	7.050	6.850	6.900	4.671	2,850,300
2022-02-08	6.850	6.950	6.850	6.850	4.637	485,900
2022-02-07	6.900	6.950	6.850	6.850	4.637	832,900
2022-02-04	7.000	7.000	6.850	6.950	4.705	444,200
2022-02-03	7.000	7.050	6.950	7.000	4.739	179,400

← NewerPage 19 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.