Asian Insulators PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.360 | 3.360 | 3.320 | 3.360 | 2.956 | 186,754 |
| 2025-10-16 | 3.360 | 3.380 | 3.360 | 3.360 | 2.956 | 136,935 |
| 2025-10-15 | 3.360 | 3.360 | 3.340 | 3.360 | 2.956 | 252,707 |
| 2025-10-14 | 3.360 | 3.380 | 3.320 | 3.360 | 2.956 | 332,051 |
| 2025-10-10 | 3.380 | 3.380 | 3.360 | 3.380 | 2.974 | 50,650 |
| 2025-10-09 | 3.360 | 3.380 | 3.360 | 3.360 | 2.956 | 83,437 |
| 2025-10-08 | 3.380 | 3.380 | 3.360 | 3.360 | 2.956 | 51,450 |
| 2025-10-07 | 3.360 | 3.380 | 3.360 | 3.380 | 2.974 | 29,198 |
| 2025-10-06 | 3.380 | 3.380 | 3.360 | 3.360 | 2.956 | 78,865 |
| 2025-10-03 | 3.380 | 3.380 | 3.340 | 3.380 | 2.974 | 61,360 |
| 2025-10-02 | 3.360 | 3.380 | 3.360 | 3.380 | 2.974 | 44,100 |
| 2025-10-01 | 3.360 | 3.380 | 3.360 | 3.360 | 2.956 | 47,447 |
| 2025-09-30 | 3.360 | 3.380 | 3.360 | 3.360 | 2.956 | 57,396 |
| 2025-09-29 | 3.380 | 3.380 | 3.360 | 3.360 | 2.956 | 104,751 |
| 2025-09-26 | 3.360 | 3.380 | 3.360 | 3.360 | 2.956 | 41,206 |
| 2025-09-25 | 3.340 | 3.380 | 3.340 | 3.360 | 2.956 | 46,445 |
| 2025-09-24 | 3.380 | 3.380 | 3.320 | 3.340 | 2.939 | 84,815 |
| 2025-09-23 | 3.360 | 3.380 | 3.360 | 3.380 | 2.974 | 54,401 |
| 2025-09-22 | 3.400 | 3.400 | 3.340 | 3.360 | 2.956 | 169,351 |
| 2025-09-19 | 3.380 | 3.400 | 3.360 | 3.400 | 2.991 | 218,212 |
| 2025-09-18 | 3.400 | 3.420 | 3.380 | 3.400 | 2.991 | 103,280 |
| 2025-09-17 | 3.380 | 3.400 | 3.380 | 3.400 | 2.991 | 108,435 |
| 2025-09-16 | 3.380 | 3.400 | 3.380 | 3.400 | 2.991 | 44,811 |
| 2025-09-15 | 3.360 | 3.380 | 3.360 | 3.380 | 2.974 | 51,957 |
| 2025-09-12 | 3.380 | 3.400 | 3.360 | 3.360 | 2.956 | 50,203 |
| 2025-09-11 | 3.380 | 3.400 | 3.360 | 3.360 | 2.956 | 77,305 |
| 2025-09-10 | 3.380 | 3.380 | 3.360 | 3.380 | 2.974 | 75,702 |
| 2025-09-09 | 3.360 | 3.380 | 3.360 | 3.360 | 2.956 | 30,453 |
| 2025-09-08 | 3.340 | 3.360 | 3.340 | 3.360 | 2.956 | 61,087 |
| 2025-09-05 | 3.360 | 3.360 | 3.300 | 3.340 | 2.939 | 243,250 |
| 2025-09-04 | 3.320 | 3.360 | 3.300 | 3.360 | 2.956 | 65,225 |
| 2025-09-03 | 3.300 | 3.340 | 3.280 | 3.340 | 2.939 | 31,979 |
| 2025-09-02 | 3.320 | 3.360 | 3.300 | 3.300 | 2.904 | 131,885 |
| 2025-09-01 | 3.380 | 3.380 | 3.300 | 3.300 | 2.904 | 79,621 |
| 2025-08-29 | 3.340 | 3.380 | 3.320 | 3.380 | 2.974 | 119,387 |
| 2025-08-28 | 3.340 | 3.380 | 3.320 | 3.320 | 2.921 | 44,445 |
| 2025-08-27 | 3.360 | 3.380 | 3.340 | 3.340 | 2.939 | 317,087 |
| 2025-08-26 | 3.380 | 3.420 | 3.360 | 3.360 | 2.956 | 44,551 |
| 2025-08-25 | 3.380 | 3.440 | 3.360 | 3.360 | 2.956 | 160,154 |
| 2025-08-22 | 3.380 | 3.400 | 3.380 | 3.400 | 2.991 | 80,487 |
| 2025-08-21 | 3.380 | 3.400 | 3.360 | 3.400 | 2.991 | 73,782 |
| 2025-08-20 | 3.400 | 3.400 | 3.360 | 3.380 | 2.974 | 77,009 |
| 2025-08-19 | 3.420 | 3.420 | 3.380 | 3.380 | 2.974 | 162,796 |
| 2025-08-18 | 3.460 | 3.480 | 3.420 | 3.420 | 3.009 | 101,900 |
| 2025-08-15 | 3.460 | 3.500 | 3.460 | 3.500 | 3.079 | 55,953 |
| 2025-08-14 | 3.480 | 3.500 | 3.460 | 3.500 | 3.079 | 177,960 |
| 2025-08-13 | 3.500 | 3.520 | 3.480 | 3.480 | 3.062 | 462,016 |
| 2025-08-08 | 3.620 | 3.720 | 3.380 | 3.540 | 3.115 | 982,881 |
| 2025-08-07 | 3.500 | 3.600 | 3.500 | 3.600 | 3.167 | 321,995 |
| 2025-08-06 | 3.540 | 3.540 | 3.500 | 3.520 | 3.097 | 339,040 |
| 2025-08-05 | 3.520 | 3.540 | 3.500 | 3.520 | 3.097 | 232,819 |
| 2025-08-04 | 3.500 | 3.520 | 3.500 | 3.520 | 3.097 | 43,650 |
| 2025-08-01 | 3.520 | 3.520 | 3.500 | 3.500 | 3.079 | 205,376 |
| 2025-07-31 | 3.540 | 3.540 | 3.500 | 3.520 | 3.097 | 102,950 |
| 2025-07-30 | 3.500 | 3.520 | 3.500 | 3.500 | 3.079 | 103,862 |
| 2025-07-29 | 3.480 | 3.520 | 3.480 | 3.500 | 3.079 | 187,826 |
| 2025-07-25 | 3.500 | 3.520 | 3.480 | 3.500 | 3.079 | 122,390 |
| 2025-07-24 | 3.500 | 3.540 | 3.480 | 3.500 | 3.079 | 142,301 |
| 2025-07-23 | 3.520 | 3.680 | 3.500 | 3.520 | 3.097 | 680,888 |
| 2025-07-22 | 3.520 | 3.540 | 3.480 | 3.520 | 3.097 | 202,629 |
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.