Asian Insulators PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	7.000	7.050	6.950	7.000	4.739	591,900
2022-02-01	6.850	6.950	6.850	6.950	4.705	415,800
2022-01-31	6.700	6.900	6.700	6.800	4.603	577,000
2022-01-28	6.650	6.800	6.650	6.700	4.536	265,200
2022-01-27	6.700	6.750	6.550	6.650	4.502	885,900
2022-01-26	6.700	6.800	6.700	6.700	4.536	330,500
2022-01-25	6.750	6.800	6.650	6.700	4.536	761,800
2022-01-24	6.800	6.900	6.700	6.750	4.570	871,700
2022-01-21	6.900	6.950	6.750	6.850	4.637	1,177,800
2022-01-20	7.000	7.000	6.900	6.950	4.705	594,100
2022-01-19	7.050	7.100	6.900	6.950	4.705	739,400
2022-01-18	7.150	7.150	7.000	7.050	4.773	1,274,500
2022-01-17	7.100	7.150	7.050	7.100	4.807	562,700
2022-01-14	7.100	7.150	7.050	7.100	4.807	506,200
2022-01-13	7.100	7.200	7.100	7.100	4.807	805,200
2022-01-12	6.950	7.150	6.950	7.150	4.840	2,742,100
2022-01-11	6.850	7.000	6.800	6.900	4.671	674,500
2022-01-10	6.900	7.000	6.850	6.900	4.671	811,200
2022-01-07	7.000	7.050	6.900	6.900	4.671	1,070,300
2022-01-06	7.100	7.100	6.900	7.050	4.773	955,700
2022-01-05	7.000	7.100	6.950	7.100	4.807	971,300
2022-01-04	6.900	7.000	6.850	6.950	4.705	527,100
2021-12-30	6.850	6.900	6.850	6.900	4.671	217,300
2021-12-29	6.900	6.950	6.800	6.850	4.637	561,500
2021-12-28	6.750	7.150	6.700	6.850	4.637	1,533,100
2021-12-27	6.750	6.850	6.700	6.750	4.570	980,800
2021-12-24	6.850	6.950	6.800	6.800	4.603	720,700
2021-12-23	6.900	6.950	6.850	6.850	4.637	337,500
2021-12-22	6.950	6.950	6.900	6.900	4.671	134,000
2021-12-21	6.900	6.950	6.850	6.900	4.671	220,000
2021-12-20	7.050	7.050	6.850	6.900	4.671	849,100
2021-12-17	7.200	7.200	7.050	7.050	4.773	768,700
2021-12-16	7.200	7.200	7.100	7.150	4.840	914,000
2021-12-15	6.900	7.250	6.900	7.100	4.807	2,312,100
2021-12-14	6.900	6.900	6.850	6.900	4.671	175,600
2021-12-13	6.750	6.950	6.750	6.850	4.637	454,300
2021-12-09	6.750	6.850	6.700	6.800	4.603	669,300
2021-12-08	6.800	6.900	6.650	6.750	4.570	997,800
2021-12-07	6.750	6.850	6.750	6.800	4.603	762,100
2021-12-03	6.750	6.850	6.700	6.800	4.603	498,300
2021-12-02	6.700	6.850	6.650	6.750	4.570	1,203,900
2021-12-01	6.650	6.750	6.600	6.750	4.570	1,950,500
2021-11-30	7.000	7.100	6.800	6.800	4.603	1,361,400
2021-11-29	7.100	7.100	6.950	7.000	4.739	1,100,000
2021-11-26	7.200	7.200	7.050	7.100	4.807	1,331,100
2021-11-25	7.300	7.300	7.050	7.150	4.840	1,702,200
2021-11-24	7.200	7.350	7.200	7.300	4.942	674,000
2021-11-23	7.300	7.300	7.150	7.200	4.874	1,854,300
2021-11-22	7.350	7.350	7.250	7.300	4.942	468,700
2021-11-19	7.300	7.450	7.300	7.400	5.010	610,900
2021-11-18	7.300	7.350	7.250	7.350	4.976	488,600
2021-11-17	7.350	7.350	7.200	7.300	4.942	462,400
2021-11-16	7.200	7.350	7.200	7.300	4.942	509,500
2021-11-15	7.200	7.300	7.200	7.200	4.874	551,800
2021-11-12	7.350	7.400	7.300	7.300	4.942	516,600
2021-11-11	7.450	7.450	7.300	7.350	4.976	755,700
2021-11-10	7.200	7.450	7.200	7.400	5.010	1,169,600
2021-11-09	7.150	7.250	7.150	7.200	4.874	816,700
2021-11-08	7.350	7.400	7.200	7.200	4.874	446,200
2021-11-05	7.350	7.400	7.300	7.350	4.976	343,800

← NewerPage 20 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.