Asian Insulators PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 4.000 | 4.000 | 3.940 | 3.940 | 3.290 | 60,143 |
| 2024-10-21 | 3.960 | 4.000 | 3.960 | 4.000 | 3.340 | 24,213 |
| 2024-10-18 | 3.980 | 4.020 | 3.940 | 3.960 | 3.306 | 317,216 |
| 2024-10-17 | 4.040 | 4.040 | 3.980 | 3.980 | 3.323 | 120,264 |
| 2024-10-16 | 4.000 | 4.040 | 4.000 | 4.040 | 3.373 | 93,191 |
| 2024-10-15 | 4.040 | 4.040 | 4.000 | 4.040 | 3.373 | 65,909 |
| 2024-10-11 | 4.060 | 4.060 | 4.020 | 4.060 | 3.390 | 104,737 |
| 2024-10-10 | 4.060 | 4.060 | 4.000 | 4.000 | 3.340 | 157,278 |
| 2024-10-09 | 3.980 | 4.060 | 3.960 | 4.060 | 3.390 | 184,361 |
| 2024-10-08 | 3.940 | 3.980 | 3.940 | 3.980 | 3.323 | 93,539 |
| 2024-10-07 | 3.940 | 3.980 | 3.940 | 3.940 | 3.290 | 122,189 |
| 2024-10-04 | 3.940 | 3.980 | 3.940 | 3.960 | 3.306 | 62,941 |
| 2024-10-03 | 4.000 | 4.000 | 3.940 | 3.940 | 3.290 | 136,753 |
| 2024-10-02 | 4.020 | 4.020 | 3.980 | 3.980 | 3.323 | 58,232 |
| 2024-10-01 | 3.960 | 4.000 | 3.960 | 3.980 | 3.323 | 77,239 |
| 2024-09-30 | 4.020 | 4.040 | 3.960 | 3.960 | 3.306 | 285,789 |
| 2024-09-27 | 4.060 | 4.080 | 3.980 | 4.020 | 3.356 | 329,935 |
| 2024-09-26 | 4.040 | 4.080 | 4.040 | 4.060 | 3.390 | 122,553 |
| 2024-09-25 | 4.080 | 4.080 | 4.040 | 4.040 | 3.373 | 124,045 |
| 2024-09-24 | 4.080 | 4.080 | 4.020 | 4.080 | 3.406 | 234,462 |
| 2024-09-23 | 4.060 | 4.080 | 4.040 | 4.040 | 3.373 | 151,177 |
| 2024-09-20 | 4.000 | 4.240 | 4.000 | 4.040 | 3.373 | 772,425 |
| 2024-09-19 | 4.020 | 4.020 | 3.980 | 4.020 | 3.356 | 143,521 |
| 2024-09-18 | 3.980 | 4.040 | 3.960 | 4.000 | 3.340 | 357,440 |
| 2024-09-17 | 3.920 | 4.000 | 3.920 | 3.980 | 3.323 | 258,878 |
| 2024-09-16 | 3.900 | 3.940 | 3.900 | 3.920 | 3.273 | 113,580 |
| 2024-09-13 | 3.940 | 3.940 | 3.900 | 3.920 | 3.273 | 241,647 |
| 2024-09-12 | 3.920 | 3.940 | 3.900 | 3.940 | 3.290 | 123,164 |
| 2024-09-11 | 3.980 | 4.000 | 3.860 | 3.920 | 3.273 | 212,128 |
| 2024-09-10 | 4.000 | 4.020 | 3.920 | 3.980 | 3.323 | 482,886 |
| 2024-09-09 | 3.880 | 4.100 | 3.860 | 4.000 | 3.340 | 905,184 |
| 2024-09-06 | 3.860 | 3.880 | 3.840 | 3.880 | 3.239 | 386,301 |
| 2024-09-05 | 3.620 | 3.800 | 3.620 | 3.800 | 3.173 | 530,070 |
| 2024-09-04 | 3.640 | 3.640 | 3.600 | 3.620 | 3.022 | 26,792 |
| 2024-09-03 | 3.580 | 3.640 | 3.560 | 3.640 | 3.039 | 245,052 |
| 2024-09-02 | 3.560 | 3.600 | 3.540 | 3.540 | 2.956 | 29,835 |
| 2024-08-30 | 3.560 | 3.600 | 3.540 | 3.540 | 2.956 | 86,442 |
| 2024-08-29 | 3.580 | 3.580 | 3.540 | 3.580 | 2.989 | 165,195 |
| 2024-08-28 | 3.620 | 3.620 | 3.580 | 3.580 | 2.989 | 42,770 |
| 2024-08-27 | 3.600 | 3.620 | 3.580 | 3.620 | 3.022 | 55,227 |
| 2024-08-26 | 3.580 | 3.620 | 3.540 | 3.580 | 2.989 | 202,815 |
| 2024-08-23 | 3.540 | 3.580 | 3.500 | 3.520 | 2.939 | 187,367 |
| 2024-08-22 | 3.560 | 3.560 | 3.540 | 3.540 | 2.956 | 223,237 |
| 2024-08-21 | 3.660 | 3.820 | 3.640 | 3.680 | 2.947 | 1,171,844 |
| 2024-08-20 | 3.640 | 3.680 | 3.640 | 3.640 | 2.915 | 233,873 |
| 2024-08-19 | 3.560 | 3.640 | 3.560 | 3.620 | 2.899 | 440,219 |
| 2024-08-16 | 3.520 | 3.620 | 3.520 | 3.600 | 2.883 | 161,388 |
| 2024-08-15 | 3.500 | 3.540 | 3.500 | 3.520 | 2.819 | 186,640 |
| 2024-08-14 | 3.540 | 3.540 | 3.460 | 3.500 | 2.803 | 129,463 |
| 2024-08-13 | 3.460 | 3.540 | 3.420 | 3.520 | 2.819 | 406,843 |
| 2024-08-09 | 3.220 | 3.480 | 3.220 | 3.380 | 2.707 | 265,844 |
| 2024-08-08 | 3.300 | 3.300 | 3.200 | 3.220 | 2.579 | 218,477 |
| 2024-08-07 | 3.300 | 3.340 | 3.300 | 3.300 | 2.643 | 70,353 |
| 2024-08-06 | 3.400 | 3.400 | 3.300 | 3.340 | 2.675 | 215,150 |
| 2024-08-05 | 3.520 | 3.520 | 3.380 | 3.400 | 2.723 | 184,888 |
| 2024-08-02 | 3.440 | 3.520 | 3.420 | 3.480 | 2.787 | 264,607 |
| 2024-08-01 | 3.440 | 3.460 | 3.420 | 3.420 | 2.739 | 59,957 |
| 2024-07-31 | 3.440 | 3.480 | 3.420 | 3.460 | 2.771 | 65,123 |
| 2024-07-30 | 3.520 | 3.540 | 3.400 | 3.460 | 2.771 | 154,223 |
| 2024-07-26 | 3.580 | 3.660 | 3.460 | 3.500 | 2.803 | 388,896 |
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.