Asian Insulators PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.900	2.900	2.900	2.900	2.729	167,869
2026-04-17	2.900	2.920	2.900	2.900	2.729	94,005
2026-04-16	2.900	2.920	2.900	2.920	2.748	67,287
2026-04-10	2.940	2.940	2.900	2.900	2.729	138,715
2026-04-09	2.920	2.940	2.920	2.920	2.748	15,826
2026-04-08	2.940	2.940	2.900	2.920	2.748	171,560
2026-04-07	2.920	2.940	2.920	2.920	2.748	152,099
2026-04-03	2.940	2.940	2.920	2.920	2.748	53,101
2026-04-02	2.920	2.980	2.920	2.920	2.748	90,542
2026-04-01	2.960	2.960	2.900	2.940	2.767	16,600
2026-03-31	2.940	2.960	2.940	2.960	2.786	42,288
2026-03-30	2.900	2.940	2.900	2.940	2.767	74,975
2026-03-27	2.900	2.940	2.900	2.900	2.729	50,202
2026-03-26	2.900	2.940	2.880	2.900	2.729	190,626
2026-03-25	2.900	2.960	2.900	2.900	2.729	78,011
2026-03-24	2.920	2.940	2.880	2.880	2.711	160,017
2026-03-23	2.940	2.940	2.900	2.900	2.729	283,231
2026-03-20	2.920	2.960	2.920	2.940	2.767	221,066
2026-03-19	3.000	3.120	2.940	2.940	2.767	2,054,885
2026-03-18	2.980	3.020	2.980	2.980	2.805	97,521
2026-03-17	3.020	3.020	2.960	2.960	2.786	152,375
2026-03-16	2.980	3.020	2.980	3.020	2.842	372,215
2026-03-13	2.940	2.960	2.940	2.960	2.786	38,850
2026-03-12	2.960	2.960	2.940	2.940	2.767	88,103
2026-03-11	2.980	2.980	2.960	2.960	2.786	88,358
2026-03-10	2.940	2.960	2.920	2.960	2.786	53,952
2026-03-09	2.920	2.940	2.900	2.920	2.748	101,506
2026-03-06	2.980	2.980	2.900	2.940	2.767	74,681
2026-03-05	2.880	2.960	2.880	2.940	2.767	138,121
2026-03-04	2.940	2.960	2.900	2.940	2.767	308,122
2026-03-02	3.020	3.060	3.020	3.040	2.764	260,522
2026-02-27	3.040	3.080	3.040	3.080	2.800	237,780
2026-02-26	3.060	3.100	3.020	3.080	2.800	245,394
2026-02-25	3.060	3.080	3.020	3.060	2.782	469,052
2026-02-24	3.080	3.080	3.020	3.060	2.782	140,012
2026-02-23	3.180	3.180	3.040	3.080	2.800	510,041
2026-02-20	3.180	3.200	3.120	3.140	2.855	470,810
2026-02-19	3.160	3.160	3.060	3.160	2.873	1,022,990
2026-02-18	3.140	3.180	3.140	3.180	2.891	194,903
2026-02-17	3.120	3.140	3.100	3.140	2.855	204,162
2026-02-16	3.080	3.120	3.060	3.120	2.837	190,382
2026-02-13	3.060	3.060	3.040	3.060	2.782	75,308
2026-02-12	3.040	3.060	3.000	3.060	2.782	160,692
2026-02-11	3.000	3.040	3.000	3.040	2.764	85,580
2026-02-10	3.020	3.020	3.000	3.020	2.746	60,731
2026-02-09	2.980	3.020	2.980	3.000	2.728	101,282
2026-02-06	3.020	3.020	3.000	3.000	2.728	23,966
2026-02-05	3.000	3.020	2.980	3.020	2.746	200,331
2026-02-04	3.000	3.000	2.980	2.980	2.709	45,502
2026-02-03	3.000	3.000	2.960	2.980	2.709	373,053
2026-02-02	3.000	3.000	2.980	2.980	2.709	66,350
2026-01-30	2.980	3.000	2.980	3.000	2.728	70,121
2026-01-29	3.000	3.020	2.980	3.020	2.746	237,785
2026-01-28	2.980	3.020	2.980	3.000	2.728	258,033
2026-01-27	2.980	3.020	2.980	3.000	2.728	68,057
2026-01-26	3.000	3.020	2.960	2.980	2.709	382,026
2026-01-23	3.020	3.020	2.980	3.000	2.728	280,916
2026-01-22	3.020	3.040	3.020	3.020	2.746	31,587
2026-01-21	3.040	3.040	3.000	3.040	2.764	55,051
2026-01-20	3.000	3.040	3.000	3.040	2.764	129,319

← NewerPage 3 of 21 · 1,212 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.