Asian Insulators PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.500 | 3.520 | 3.460 | 3.520 | 3.097 | 209,465 |
| 2025-07-18 | 3.520 | 3.540 | 3.480 | 3.500 | 3.079 | 168,024 |
| 2025-07-17 | 3.480 | 3.540 | 3.480 | 3.520 | 3.097 | 167,229 |
| 2025-07-16 | 3.540 | 3.540 | 3.460 | 3.480 | 3.062 | 124,974 |
| 2025-07-15 | 3.480 | 3.500 | 3.460 | 3.500 | 3.079 | 209,003 |
| 2025-07-14 | 3.420 | 3.480 | 3.400 | 3.480 | 3.062 | 227,907 |
| 2025-07-11 | 3.400 | 3.420 | 3.380 | 3.420 | 3.009 | 259,901 |
| 2025-07-09 | 3.400 | 3.420 | 3.360 | 3.400 | 2.991 | 55,280 |
| 2025-07-08 | 3.380 | 3.400 | 3.340 | 3.380 | 2.974 | 218,503 |
| 2025-07-07 | 3.360 | 3.380 | 3.340 | 3.380 | 2.974 | 91,613 |
| 2025-07-04 | 3.360 | 3.400 | 3.340 | 3.360 | 2.956 | 326,554 |
| 2025-07-03 | 3.280 | 3.340 | 3.280 | 3.320 | 2.921 | 205,430 |
| 2025-07-02 | 3.260 | 3.280 | 3.240 | 3.280 | 2.886 | 92,996 |
| 2025-07-01 | 3.280 | 3.280 | 3.240 | 3.260 | 2.868 | 39,101 |
| 2025-06-30 | 3.220 | 3.260 | 3.220 | 3.240 | 2.851 | 41,700 |
| 2025-06-27 | 3.280 | 3.280 | 3.220 | 3.240 | 2.851 | 127,843 |
| 2025-06-26 | 3.240 | 3.260 | 3.220 | 3.240 | 2.851 | 35,826 |
| 2025-06-25 | 3.220 | 3.240 | 3.200 | 3.240 | 2.851 | 125,054 |
| 2025-06-24 | 3.220 | 3.240 | 3.200 | 3.240 | 2.851 | 95,201 |
| 2025-06-23 | 3.200 | 3.220 | 3.100 | 3.160 | 2.780 | 172,361 |
| 2025-06-20 | 3.160 | 3.220 | 3.160 | 3.200 | 2.816 | 125,400 |
| 2025-06-19 | 3.200 | 3.280 | 3.180 | 3.180 | 2.798 | 114,616 |
| 2025-06-18 | 3.260 | 3.260 | 3.220 | 3.220 | 2.833 | 81,674 |
| 2025-06-17 | 3.200 | 3.240 | 3.160 | 3.220 | 2.833 | 138,436 |
| 2025-06-16 | 3.180 | 3.200 | 3.140 | 3.180 | 2.798 | 75,362 |
| 2025-06-13 | 3.240 | 3.280 | 3.180 | 3.180 | 2.798 | 368,566 |
| 2025-06-12 | 3.260 | 3.280 | 3.220 | 3.240 | 2.851 | 135,860 |
| 2025-06-11 | 3.260 | 3.460 | 3.220 | 3.240 | 2.851 | 1,212,803 |
| 2025-06-10 | 3.220 | 3.240 | 3.200 | 3.240 | 2.851 | 58,650 |
| 2025-06-09 | 3.160 | 3.260 | 3.160 | 3.220 | 2.833 | 135,227 |
| 2025-06-06 | 3.160 | 3.180 | 3.140 | 3.180 | 2.798 | 17,848 |
| 2025-06-05 | 3.120 | 3.160 | 3.120 | 3.160 | 2.780 | 56,837 |
| 2025-06-04 | 3.100 | 3.180 | 3.100 | 3.140 | 2.763 | 69,342 |
| 2025-05-30 | 3.100 | 3.140 | 3.100 | 3.140 | 2.763 | 82,372 |
| 2025-05-29 | 3.160 | 3.160 | 3.040 | 3.120 | 2.745 | 374,677 |
| 2025-05-28 | 3.100 | 3.180 | 3.060 | 3.120 | 2.745 | 367,164 |
| 2025-05-27 | 3.200 | 3.220 | 3.100 | 3.100 | 2.728 | 895,923 |
| 2025-05-26 | 3.300 | 3.300 | 3.140 | 3.200 | 2.816 | 466,124 |
| 2025-05-23 | 3.260 | 3.280 | 3.200 | 3.280 | 2.886 | 186,335 |
| 2025-05-22 | 3.300 | 3.300 | 3.260 | 3.280 | 2.886 | 67,856 |
| 2025-05-21 | 3.280 | 3.320 | 3.260 | 3.320 | 2.921 | 35,542 |
| 2025-05-20 | 3.280 | 3.300 | 3.240 | 3.280 | 2.886 | 131,985 |
| 2025-05-19 | 3.280 | 3.320 | 3.240 | 3.300 | 2.904 | 123,437 |
| 2025-05-16 | 3.360 | 3.360 | 3.200 | 3.260 | 2.868 | 664,142 |
| 2025-05-15 | 3.440 | 3.440 | 3.300 | 3.320 | 2.921 | 232,712 |
| 2025-05-14 | 3.520 | 3.520 | 3.420 | 3.440 | 3.027 | 138,422 |
| 2025-05-13 | 3.480 | 3.520 | 3.460 | 3.500 | 3.079 | 153,724 |
| 2025-05-09 | 3.460 | 3.480 | 3.440 | 3.480 | 3.062 | 41,675 |
| 2025-05-08 | 3.480 | 3.480 | 3.440 | 3.460 | 3.044 | 273,777 |
| 2025-05-07 | 3.440 | 3.480 | 3.440 | 3.460 | 3.044 | 128,939 |
| 2025-05-06 | 3.420 | 3.460 | 3.400 | 3.420 | 3.009 | 86,253 |
| 2025-05-02 | 3.360 | 3.440 | 3.360 | 3.420 | 3.009 | 315,478 |
| 2025-04-30 | 3.320 | 3.360 | 3.320 | 3.360 | 2.956 | 22,175 |
| 2025-04-29 | 3.340 | 3.360 | 3.320 | 3.340 | 2.939 | 42,509 |
| 2025-04-28 | 3.320 | 3.360 | 3.320 | 3.340 | 2.939 | 58,716 |
| 2025-04-25 | 3.300 | 3.360 | 3.300 | 3.320 | 2.921 | 42,094 |
| 2025-04-24 | 3.360 | 3.360 | 3.300 | 3.320 | 2.921 | 36,205 |
| 2025-04-23 | 3.300 | 3.340 | 3.300 | 3.300 | 2.904 | 53,695 |
| 2025-04-22 | 3.340 | 3.340 | 3.300 | 3.300 | 2.904 | 93,711 |
| 2025-04-21 | 3.340 | 3.380 | 3.340 | 3.340 | 2.939 | 89,199 |
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.