Asian Insulators PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 3.260 | 3.340 | 3.260 | 3.340 | 2.939 | 130,051 |
| 2025-04-17 | 3.300 | 3.300 | 3.260 | 3.280 | 2.886 | 69,900 |
| 2025-04-16 | 3.220 | 3.240 | 3.200 | 3.240 | 2.851 | 76,376 |
| 2025-04-11 | 3.220 | 3.240 | 3.180 | 3.200 | 2.816 | 89,477 |
| 2025-04-10 | 3.240 | 3.320 | 3.160 | 3.220 | 2.833 | 431,120 |
| 2025-04-09 | 3.200 | 3.220 | 3.160 | 3.220 | 2.833 | 206,644 |
| 2025-04-08 | 3.300 | 3.300 | 3.220 | 3.220 | 2.833 | 347,431 |
| 2025-04-04 | 3.300 | 3.420 | 3.260 | 3.420 | 3.009 | 247,628 |
| 2025-04-03 | 3.300 | 3.340 | 3.300 | 3.300 | 2.904 | 118,636 |
| 2025-04-02 | 3.320 | 3.340 | 3.300 | 3.320 | 2.921 | 133,702 |
| 2025-04-01 | 3.340 | 3.360 | 3.320 | 3.320 | 2.921 | 48,831 |
| 2025-03-31 | 3.320 | 3.360 | 3.280 | 3.340 | 2.939 | 191,531 |
| 2025-03-28 | 3.360 | 3.380 | 3.320 | 3.380 | 2.974 | 130,200 |
| 2025-03-27 | 3.440 | 3.440 | 3.380 | 3.380 | 2.974 | 379,306 |
| 2025-03-26 | 3.440 | 3.460 | 3.400 | 3.400 | 2.991 | 546,045 |
| 2025-03-25 | 3.460 | 3.460 | 3.420 | 3.460 | 3.044 | 172,014 |
| 2025-03-24 | 3.460 | 3.460 | 3.420 | 3.460 | 3.044 | 71,643 |
| 2025-03-21 | 3.440 | 3.480 | 3.420 | 3.460 | 3.044 | 230,319 |
| 2025-03-20 | 3.480 | 3.520 | 3.440 | 3.440 | 3.027 | 562,705 |
| 2025-03-19 | 3.560 | 3.560 | 3.480 | 3.480 | 3.062 | 442,528 |
| 2025-03-18 | 3.480 | 3.520 | 3.480 | 3.520 | 3.097 | 55,407 |
| 2025-03-17 | 3.460 | 3.540 | 3.460 | 3.500 | 3.079 | 293,900 |
| 2025-03-14 | 3.480 | 3.500 | 3.440 | 3.460 | 3.044 | 113,204 |
| 2025-03-13 | 3.500 | 3.620 | 3.440 | 3.440 | 3.027 | 338,127 |
| 2025-03-12 | 3.460 | 3.660 | 3.400 | 3.500 | 3.079 | 1,263,752 |
| 2025-03-11 | 3.440 | 3.480 | 3.380 | 3.480 | 3.062 | 111,192 |
| 2025-03-10 | 3.500 | 3.500 | 3.440 | 3.440 | 3.027 | 248,905 |
| 2025-03-07 | 3.500 | 3.500 | 3.440 | 3.460 | 3.044 | 191,488 |
| 2025-03-06 | 3.520 | 3.540 | 3.480 | 3.480 | 3.062 | 573,147 |
| 2025-03-05 | 3.740 | 3.740 | 3.680 | 3.720 | 3.106 | 583,501 |
| 2025-03-04 | 3.740 | 3.780 | 3.720 | 3.740 | 3.123 | 325,006 |
| 2025-03-03 | 3.700 | 3.780 | 3.680 | 3.720 | 3.106 | 214,679 |
| 2025-02-28 | 3.680 | 3.740 | 3.620 | 3.700 | 3.089 | 244,294 |
| 2025-02-27 | 3.780 | 3.780 | 3.680 | 3.680 | 3.072 | 195,170 |
| 2025-02-26 | 3.680 | 3.760 | 3.640 | 3.760 | 3.139 | 183,909 |
| 2025-02-25 | 3.720 | 3.800 | 3.680 | 3.680 | 3.072 | 317,346 |
| 2025-02-24 | 3.800 | 3.800 | 3.680 | 3.720 | 3.106 | 570,794 |
| 2025-02-21 | 3.960 | 4.020 | 3.780 | 3.800 | 3.173 | 1,446,212 |
| 2025-02-20 | 4.100 | 4.220 | 3.900 | 3.900 | 3.256 | 3,693,186 |
| 2025-02-19 | 3.920 | 4.420 | 3.920 | 4.260 | 3.557 | 7,407,859 |
| 2025-02-18 | 3.300 | 4.120 | 3.300 | 3.820 | 3.189 | 3,209,172 |
| 2025-02-17 | 3.340 | 3.340 | 3.300 | 3.300 | 2.755 | 153,972 |
| 2025-02-14 | 3.400 | 3.400 | 3.340 | 3.340 | 2.789 | 28,623 |
| 2025-02-13 | 3.380 | 3.440 | 3.380 | 3.380 | 2.822 | 114,146 |
| 2025-02-11 | 3.300 | 3.400 | 3.300 | 3.400 | 2.839 | 134,350 |
| 2025-02-10 | 3.320 | 3.360 | 3.320 | 3.320 | 2.772 | 63,584 |
| 2025-02-07 | 3.280 | 3.320 | 3.220 | 3.320 | 2.772 | 169,605 |
| 2025-02-06 | 3.340 | 3.360 | 3.280 | 3.300 | 2.755 | 70,216 |
| 2025-02-05 | 3.380 | 3.420 | 3.340 | 3.380 | 2.822 | 77,710 |
| 2025-02-04 | 3.420 | 3.440 | 3.380 | 3.400 | 2.839 | 313,848 |
| 2025-02-03 | 3.440 | 3.440 | 3.400 | 3.420 | 2.855 | 91,532 |
| 2025-01-31 | 3.440 | 3.480 | 3.440 | 3.460 | 2.889 | 140,709 |
| 2025-01-30 | 3.460 | 3.480 | 3.440 | 3.440 | 2.872 | 146,431 |
| 2025-01-29 | 3.420 | 3.480 | 3.420 | 3.440 | 2.872 | 182,653 |
| 2025-01-28 | 3.480 | 3.480 | 3.440 | 3.480 | 2.905 | 69,418 |
| 2025-01-27 | 3.460 | 3.480 | 3.460 | 3.480 | 2.905 | 28,426 |
| 2025-01-24 | 3.440 | 3.500 | 3.440 | 3.460 | 2.889 | 127,105 |
| 2025-01-23 | 3.500 | 3.500 | 3.440 | 3.460 | 2.889 | 186,600 |
| 2025-01-22 | 3.480 | 3.500 | 3.460 | 3.480 | 2.905 | 51,052 |
| 2025-01-21 | 3.500 | 3.500 | 3.460 | 3.480 | 2.905 | 68,163 |
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.