Asian Insulators PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.500 | 3.500 | 3.460 | 3.480 | 2.905 | 68,163 |
| 2025-01-20 | 3.460 | 3.520 | 3.460 | 3.500 | 2.922 | 31,035 |
| 2025-01-17 | 3.480 | 3.540 | 3.440 | 3.520 | 2.939 | 97,700 |
| 2025-01-16 | 3.520 | 3.520 | 3.480 | 3.500 | 2.922 | 28,850 |
| 2025-01-15 | 3.500 | 3.500 | 3.440 | 3.480 | 2.905 | 62,351 |
| 2025-01-14 | 3.500 | 3.520 | 3.480 | 3.500 | 2.922 | 47,214 |
| 2025-01-13 | 3.500 | 3.500 | 3.440 | 3.460 | 2.889 | 264,762 |
| 2025-01-10 | 3.520 | 3.540 | 3.480 | 3.540 | 2.956 | 62,181 |
| 2025-01-09 | 3.620 | 3.620 | 3.500 | 3.500 | 2.922 | 146,927 |
| 2025-01-08 | 3.600 | 3.660 | 3.600 | 3.600 | 3.006 | 122,648 |
| 2025-01-07 | 3.640 | 3.680 | 3.640 | 3.640 | 3.039 | 114,820 |
| 2025-01-06 | 3.660 | 3.680 | 3.640 | 3.640 | 3.039 | 47,026 |
| 2025-01-03 | 3.640 | 3.660 | 3.640 | 3.640 | 3.039 | 18,006 |
| 2025-01-02 | 3.660 | 3.680 | 3.640 | 3.640 | 3.039 | 102,410 |
| 2024-12-30 | 3.680 | 3.700 | 3.660 | 3.660 | 3.056 | 36,691 |
| 2024-12-27 | 3.620 | 3.680 | 3.620 | 3.680 | 3.072 | 61,104 |
| 2024-12-26 | 3.600 | 3.640 | 3.580 | 3.620 | 3.022 | 57,314 |
| 2024-12-25 | 3.520 | 3.660 | 3.520 | 3.580 | 2.989 | 140,302 |
| 2024-12-24 | 3.560 | 3.560 | 3.500 | 3.540 | 2.956 | 82,413 |
| 2024-12-23 | 3.620 | 3.620 | 3.520 | 3.540 | 2.956 | 60,003 |
| 2024-12-20 | 3.560 | 3.580 | 3.520 | 3.540 | 2.956 | 199,603 |
| 2024-12-19 | 3.560 | 3.580 | 3.520 | 3.560 | 2.972 | 182,312 |
| 2024-12-18 | 3.580 | 3.600 | 3.560 | 3.580 | 2.989 | 81,307 |
| 2024-12-17 | 3.600 | 3.600 | 3.540 | 3.580 | 2.989 | 169,100 |
| 2024-12-16 | 3.560 | 3.600 | 3.560 | 3.580 | 2.989 | 21,654 |
| 2024-12-13 | 3.560 | 3.600 | 3.560 | 3.560 | 2.972 | 53,032 |
| 2024-12-12 | 3.620 | 3.640 | 3.580 | 3.600 | 3.006 | 66,358 |
| 2024-12-11 | 3.600 | 3.640 | 3.560 | 3.580 | 2.989 | 113,311 |
| 2024-12-09 | 3.580 | 3.620 | 3.580 | 3.600 | 3.006 | 120,175 |
| 2024-12-06 | 3.540 | 3.640 | 3.540 | 3.620 | 3.022 | 135,263 |
| 2024-12-04 | 3.600 | 3.680 | 3.600 | 3.640 | 3.039 | 128,020 |
| 2024-12-03 | 3.580 | 3.640 | 3.580 | 3.600 | 3.006 | 64,292 |
| 2024-12-02 | 3.560 | 3.640 | 3.560 | 3.600 | 3.006 | 159,835 |
| 2024-11-29 | 3.720 | 3.720 | 3.620 | 3.620 | 3.022 | 535,613 |
| 2024-11-28 | 3.660 | 3.800 | 3.660 | 3.740 | 3.123 | 235,213 |
| 2024-11-27 | 3.680 | 3.680 | 3.660 | 3.680 | 3.072 | 193,263 |
| 2024-11-26 | 3.740 | 3.740 | 3.680 | 3.720 | 3.106 | 74,525 |
| 2024-11-25 | 3.720 | 3.740 | 3.700 | 3.740 | 3.123 | 64,719 |
| 2024-11-22 | 3.760 | 3.760 | 3.720 | 3.740 | 3.123 | 58,133 |
| 2024-11-21 | 3.700 | 3.780 | 3.700 | 3.740 | 3.123 | 182,693 |
| 2024-11-20 | 3.740 | 3.800 | 3.720 | 3.780 | 3.156 | 55,125 |
| 2024-11-19 | 3.780 | 3.800 | 3.780 | 3.800 | 3.173 | 43,662 |
| 2024-11-18 | 3.760 | 3.800 | 3.720 | 3.780 | 3.156 | 130,465 |
| 2024-11-15 | 3.800 | 3.920 | 3.760 | 3.760 | 3.139 | 346,187 |
| 2024-11-14 | 3.760 | 3.760 | 3.700 | 3.740 | 3.123 | 177,208 |
| 2024-11-13 | 3.720 | 3.800 | 3.720 | 3.800 | 3.173 | 67,602 |
| 2024-11-12 | 3.740 | 3.740 | 3.700 | 3.740 | 3.123 | 82,407 |
| 2024-11-11 | 3.700 | 3.760 | 3.700 | 3.740 | 3.123 | 99,626 |
| 2024-11-08 | 3.840 | 3.880 | 3.780 | 3.800 | 3.173 | 129,579 |
| 2024-11-07 | 3.900 | 3.920 | 3.800 | 3.840 | 3.206 | 185,377 |
| 2024-11-06 | 3.920 | 3.920 | 3.880 | 3.920 | 3.273 | 59,118 |
| 2024-11-05 | 3.920 | 3.940 | 3.880 | 3.900 | 3.256 | 50,903 |
| 2024-11-04 | 3.920 | 3.920 | 3.880 | 3.920 | 3.273 | 65,476 |
| 2024-11-01 | 3.920 | 3.940 | 3.900 | 3.920 | 3.273 | 27,745 |
| 2024-10-31 | 3.900 | 3.940 | 3.900 | 3.920 | 3.273 | 15,325 |
| 2024-10-30 | 3.880 | 3.920 | 3.880 | 3.920 | 3.273 | 48,030 |
| 2024-10-29 | 3.980 | 4.000 | 3.900 | 3.900 | 3.256 | 64,727 |
| 2024-10-28 | 3.920 | 3.960 | 3.820 | 3.940 | 3.290 | 109,870 |
| 2024-10-25 | 3.960 | 4.000 | 3.920 | 3.920 | 3.273 | 96,375 |
| 2024-10-24 | 3.940 | 4.020 | 3.940 | 3.960 | 3.306 | 76,410 |
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.