Asian Insulators PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.240 | 3.260 | 3.220 | 3.260 | 3.260 | 95,700 |
| 2026-10-14 | 3.260 | 3.260 | 3.220 | 3.260 | 3.260 | 17,613 |
| 2026-10-12 | 3.240 | 3.260 | 3.220 | 3.260 | 3.260 | 36,510 |
| 2026-10-09 | 3.200 | 3.260 | 3.200 | 3.240 | 3.240 | 49,415 |
| 2026-10-08 | 3.240 | 3.260 | 3.220 | 3.260 | 3.260 | 44,539 |
| 2026-10-07 | 3.220 | 3.240 | 3.200 | 3.220 | 3.220 | 216,406 |
| 2026-10-06 | 3.300 | 3.300 | 3.200 | 3.240 | 3.240 | 51,232 |
| 2026-10-05 | 3.240 | 3.280 | 3.200 | 3.260 | 3.260 | 71,305 |
| 2026-10-02 | 3.180 | 3.260 | 3.180 | 3.240 | 3.240 | 495,464 |
| 2026-10-01 | 3.300 | 3.320 | 3.260 | 3.280 | 3.280 | 245,452 |
| 2026-09-30 | 3.340 | 3.340 | 3.260 | 3.300 | 3.300 | 128,000 |
| 2026-09-29 | 3.360 | 3.380 | 3.300 | 3.340 | 3.340 | 228,600 |
| 2026-09-28 | 3.280 | 3.380 | 3.280 | 3.360 | 3.360 | 491,800 |
| 2026-09-25 | 3.280 | 3.380 | 3.280 | 3.280 | 3.280 | 397,974 |
| 2026-09-24 | 3.280 | 3.320 | 3.280 | 3.280 | 3.280 | 87,578 |
| 2026-09-23 | 3.220 | 3.320 | 3.220 | 3.280 | 3.280 | 404,676 |
| 2026-09-22 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 107,334 |
| 2026-09-21 | 3.200 | 3.240 | 3.200 | 3.220 | 3.220 | 231,767 |
| 2026-09-18 | 3.200 | 3.220 | 3.200 | 3.200 | 3.200 | 267,308 |
| 2026-09-17 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 250,131 |
| 2026-09-16 | 3.200 | 3.220 | 3.200 | 3.200 | 3.200 | 313,434 |
| 2026-09-15 | 3.200 | 3.220 | 3.200 | 3.200 | 3.200 | 257,023 |
| 2026-09-14 | 3.180 | 3.200 | 3.160 | 3.200 | 3.200 | 115,003 |
| 2026-09-11 | 3.160 | 3.200 | 3.160 | 3.160 | 3.160 | 325,163 |
| 2026-09-10 | 3.160 | 3.200 | 3.160 | 3.160 | 3.160 | 271,002 |
| 2026-09-09 | 3.140 | 3.180 | 3.140 | 3.160 | 3.160 | 225,193 |
| 2026-09-08 | 3.140 | 3.140 | 3.100 | 3.120 | 3.120 | 290,763 |
| 2026-09-07 | 3.120 | 3.140 | 3.100 | 3.140 | 3.140 | 183,850 |
| 2026-09-04 | 3.100 | 3.140 | 3.100 | 3.120 | 3.120 | 84,925 |
| 2026-09-03 | 3.120 | 3.140 | 3.100 | 3.100 | 3.100 | 166,531 |
| 2026-09-02 | 3.120 | 3.160 | 3.120 | 3.120 | 3.120 | 173,034 |
| 2026-09-01 | 3.160 | 3.180 | 3.120 | 3.120 | 3.120 | 272,888 |
| 2026-08-31 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 145,516 |
| 2026-08-28 | 3.160 | 3.200 | 3.140 | 3.140 | 3.140 | 190,534 |
| 2026-08-27 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 159,083 |
| 2026-08-26 | 3.140 | 3.200 | 3.140 | 3.160 | 3.160 | 109,752 |
| 2026-08-25 | 3.180 | 3.220 | 3.120 | 3.220 | 3.220 | 995,563 |
| 2026-08-24 | 3.380 | 3.400 | 3.340 | 3.400 | 3.200 | 949,538 |
| 2026-08-21 | 3.340 | 3.400 | 3.320 | 3.360 | 3.162 | 497,863 |
| 2026-08-20 | 3.280 | 3.340 | 3.260 | 3.340 | 3.144 | 695,405 |
| 2026-08-19 | 3.300 | 3.300 | 3.240 | 3.300 | 3.106 | 619,274 |
| 2026-08-18 | 3.280 | 3.320 | 3.280 | 3.320 | 3.125 | 865,993 |
| 2026-08-17 | 3.220 | 3.280 | 3.220 | 3.280 | 3.087 | 1,097,298 |
| 2026-08-14 | 3.240 | 3.260 | 3.220 | 3.220 | 3.031 | 827,091 |
| 2026-08-13 | 3.220 | 3.300 | 3.200 | 3.240 | 3.049 | 2,845,208 |
| 2026-08-11 | 2.940 | 3.280 | 2.940 | 3.240 | 3.049 | 4,188,119 |
| 2026-08-10 | 2.940 | 2.960 | 2.920 | 2.960 | 2.786 | 118,008 |
| 2026-08-07 | 2.920 | 2.940 | 2.920 | 2.940 | 2.767 | 50,600 |
| 2026-08-06 | 2.920 | 2.960 | 2.900 | 2.940 | 2.767 | 222,789 |
| 2026-08-05 | 2.900 | 2.920 | 2.900 | 2.900 | 2.729 | 31,573 |
| 2026-08-04 | 2.900 | 2.920 | 2.880 | 2.900 | 2.729 | 221,552 |
| 2026-08-03 | 2.900 | 2.920 | 2.900 | 2.900 | 2.729 | 84,546 |
| 2026-07-31 | 2.920 | 2.940 | 2.880 | 2.900 | 2.729 | 725,198 |
| 2026-07-30 | 2.940 | 2.940 | 2.920 | 2.920 | 2.748 | 133,241 |
| 2026-07-27 | 2.920 | 2.960 | 2.920 | 2.940 | 2.767 | 155,905 |
| 2026-07-24 | 2.940 | 2.940 | 2.920 | 2.920 | 2.748 | 75,838 |
| 2026-07-23 | 2.960 | 2.960 | 2.920 | 2.960 | 2.786 | 65,211 |
| 2026-07-22 | 2.960 | 2.980 | 2.940 | 2.960 | 2.786 | 206,480 |
| 2026-07-21 | 2.900 | 2.960 | 2.900 | 2.960 | 2.786 | 366,216 |
| 2026-07-20 | 2.940 | 2.940 | 2.900 | 2.920 | 2.748 | 68,742 |
Page 1 of 4 · 240 trading daysOlder →
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.