Asian Insulators PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.000 | 3.020 | 2.980 | 3.000 | 2.728 | 225,310 |
| 2026-01-16 | 3.000 | 3.020 | 3.000 | 3.000 | 2.728 | 64,700 |
| 2026-01-15 | 3.000 | 3.020 | 3.000 | 3.000 | 2.728 | 48,720 |
| 2026-01-14 | 3.000 | 3.000 | 2.980 | 3.000 | 2.728 | 76,152 |
| 2026-01-13 | 3.000 | 3.020 | 2.980 | 3.000 | 2.728 | 40,418 |
| 2026-01-12 | 3.000 | 3.020 | 3.000 | 3.000 | 2.728 | 44,134 |
| 2026-01-09 | 3.000 | 3.020 | 2.980 | 3.020 | 2.746 | 94,805 |
| 2026-01-08 | 3.020 | 3.020 | 3.000 | 3.000 | 2.728 | 162,273 |
| 2026-01-07 | 3.000 | 3.020 | 2.980 | 3.020 | 2.746 | 113,561 |
| 2026-01-06 | 3.040 | 3.040 | 2.980 | 3.000 | 2.728 | 376,104 |
| 2026-01-05 | 3.020 | 3.040 | 3.020 | 3.020 | 2.746 | 81,404 |
| 2025-12-30 | 3.000 | 3.040 | 3.000 | 3.020 | 2.746 | 31,505 |
| 2025-12-29 | 3.000 | 3.040 | 3.000 | 3.000 | 2.728 | 39,450 |
| 2025-12-26 | 3.020 | 3.020 | 3.000 | 3.000 | 2.728 | 55,202 |
| 2025-12-25 | 3.000 | 3.020 | 2.980 | 3.000 | 2.728 | 62,411 |
| 2025-12-24 | 3.000 | 3.000 | 2.980 | 3.000 | 2.728 | 105,814 |
| 2025-12-23 | 3.000 | 3.000 | 2.980 | 2.980 | 2.709 | 109,051 |
| 2025-12-22 | 3.000 | 3.020 | 2.980 | 2.980 | 2.709 | 289,596 |
| 2025-12-19 | 3.020 | 3.040 | 3.020 | 3.020 | 2.746 | 39,976 |
| 2025-12-18 | 3.040 | 3.040 | 3.000 | 3.020 | 2.746 | 37,370 |
| 2025-12-17 | 3.000 | 3.040 | 3.000 | 3.040 | 2.764 | 43,611 |
| 2025-12-16 | 3.020 | 3.020 | 3.000 | 3.000 | 2.728 | 235,505 |
| 2025-12-15 | 3.020 | 3.020 | 3.000 | 3.000 | 2.728 | 51,421 |
| 2025-12-12 | 3.020 | 3.040 | 3.020 | 3.020 | 2.746 | 106,750 |
| 2025-12-11 | 3.020 | 3.020 | 3.000 | 3.020 | 2.746 | 40,055 |
| 2025-12-09 | 3.000 | 3.020 | 3.000 | 3.000 | 2.728 | 121,547 |
| 2025-12-08 | 3.000 | 3.060 | 3.000 | 3.000 | 2.728 | 92,975 |
| 2025-12-04 | 3.020 | 3.020 | 3.000 | 3.000 | 2.728 | 201,016 |
| 2025-12-03 | 3.040 | 3.040 | 3.020 | 3.020 | 2.746 | 108,156 |
| 2025-12-02 | 3.040 | 3.040 | 3.000 | 3.020 | 2.746 | 76,125 |
| 2025-12-01 | 3.100 | 3.100 | 3.040 | 3.040 | 2.764 | 36,373 |
| 2025-11-28 | 3.040 | 3.040 | 3.000 | 3.040 | 2.764 | 143,880 |
| 2025-11-27 | 3.020 | 3.040 | 3.020 | 3.020 | 2.746 | 63,489 |
| 2025-11-26 | 3.060 | 3.060 | 3.000 | 3.040 | 2.764 | 40,571 |
| 2025-11-25 | 3.000 | 3.100 | 3.000 | 3.040 | 2.764 | 279,425 |
| 2025-11-24 | 3.060 | 3.100 | 3.040 | 3.100 | 2.728 | 864,122 |
| 2025-11-21 | 3.100 | 3.100 | 3.080 | 3.080 | 2.710 | 422,521 |
| 2025-11-20 | 3.100 | 3.120 | 3.080 | 3.100 | 2.728 | 318,523 |
| 2025-11-19 | 3.120 | 3.120 | 3.080 | 3.100 | 2.728 | 203,782 |
| 2025-11-18 | 3.100 | 3.140 | 3.100 | 3.120 | 2.745 | 237,969 |
| 2025-11-17 | 3.100 | 3.140 | 3.080 | 3.120 | 2.745 | 131,073 |
| 2025-11-14 | 3.120 | 3.140 | 3.080 | 3.120 | 2.745 | 109,755 |
| 2025-11-13 | 3.160 | 3.180 | 3.080 | 3.120 | 2.745 | 369,185 |
| 2025-11-12 | 3.320 | 3.320 | 3.180 | 3.180 | 2.798 | 88,785 |
| 2025-11-11 | 3.200 | 3.200 | 3.160 | 3.160 | 2.780 | 96,400 |
| 2025-11-10 | 3.200 | 3.200 | 3.180 | 3.200 | 2.816 | 70,812 |
| 2025-11-07 | 3.260 | 3.300 | 3.200 | 3.200 | 2.816 | 75,530 |
| 2025-11-06 | 3.280 | 3.320 | 3.260 | 3.320 | 2.921 | 26,826 |
| 2025-11-05 | 3.260 | 3.280 | 3.240 | 3.280 | 2.886 | 79,256 |
| 2025-11-04 | 3.280 | 3.300 | 3.280 | 3.280 | 2.886 | 80,126 |
| 2025-11-03 | 3.280 | 3.300 | 3.280 | 3.280 | 2.886 | 135,459 |
| 2025-10-31 | 3.320 | 3.340 | 3.260 | 3.300 | 2.904 | 94,962 |
| 2025-10-30 | 3.320 | 3.340 | 3.300 | 3.300 | 2.904 | 67,128 |
| 2025-10-29 | 3.360 | 3.360 | 3.320 | 3.320 | 2.921 | 44,200 |
| 2025-10-28 | 3.320 | 3.340 | 3.300 | 3.320 | 2.921 | 47,158 |
| 2025-10-27 | 3.320 | 3.340 | 3.300 | 3.340 | 2.939 | 317,460 |
| 2025-10-24 | 3.320 | 3.360 | 3.300 | 3.300 | 2.904 | 260,795 |
| 2025-10-22 | 3.340 | 3.360 | 3.320 | 3.320 | 2.921 | 26,575 |
| 2025-10-21 | 3.320 | 3.360 | 3.320 | 3.340 | 2.939 | 28,750 |
| 2025-10-20 | 3.360 | 3.360 | 3.280 | 3.300 | 2.904 | 154,411 |
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.