Asian Insulators PCL (BKK:AI)
Thailand · Delayed Price · Currency is THB 2.980
+0.020 (0.67%)
Feb 3, 2026, 4:39 PM ICT
Asian Insulators PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 66,350 |
| Jan 30, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -0.66% | 70,121 |
| Jan 29, 2026 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 237,785 |
| Jan 28, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | - | 258,033 |
| Jan 27, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 68,057 |
| Jan 26, 2026 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | -0.67% | 382,026 |
| Jan 23, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | 280,916 |
| Jan 22, 2026 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 31,587 |
| Jan 21, 2026 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | - | 55,051 |
| Jan 20, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 129,319 |
| Jan 19, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 225,310 |
| Jan 16, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 64,700 |
| Jan 15, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 48,720 |
| Jan 14, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 76,152 |
| Jan 13, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 40,418 |
| Jan 12, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 44,134 |
| Jan 9, 2026 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 94,805 |
| Jan 8, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 162,273 |
| Jan 7, 2026 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 113,561 |
| Jan 6, 2026 | 3.04 | 3.04 | 2.98 | 3.00 | 3.00 | -0.66% | 376,104 |
| Jan 5, 2026 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | - | 81,404 |
| Dec 30, 2025 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 31,505 |
| Dec 29, 2025 | 3.00 | 3.04 | 3.00 | 3.00 | 3.00 | - | 39,450 |
| Dec 26, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 55,202 |
| Dec 25, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 62,411 |
| Dec 24, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 105,814 |
| Dec 23, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | - | 109,051 |
| Dec 22, 2025 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | 289,596 |
| Dec 19, 2025 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | - | 39,976 |
| Dec 18, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 37,370 |
| Dec 17, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 43,611 |
| Dec 16, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 235,505 |
| Dec 15, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 51,421 |
| Dec 12, 2025 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | - | 106,750 |
| Dec 11, 2025 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 40,055 |
| Dec 9, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 121,547 |
| Dec 8, 2025 | 3.00 | 3.06 | 3.00 | 3.00 | 3.00 | - | 92,975 |
| Dec 4, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 201,016 |
| Dec 3, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | - | 108,156 |
| Dec 2, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 76,125 |
| Dec 1, 2025 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | - | 36,373 |
| Nov 28, 2025 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 143,880 |
| Nov 27, 2025 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 63,489 |
| Nov 26, 2025 | 3.06 | 3.06 | 3.00 | 3.04 | 3.04 | - | 40,571 |
| Nov 25, 2025 | 3.00 | 3.10 | 3.00 | 3.04 | 3.04 | -1.94% | 279,425 |
| Nov 24, 2025 | 3.06 | 3.10 | 3.04 | 3.10 | 3.00 | 0.65% | 864,122 |
| Nov 21, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 2.98 | -0.65% | 422,521 |
| Nov 20, 2025 | 3.10 | 3.12 | 3.08 | 3.10 | 3.00 | - | 318,523 |
| Nov 19, 2025 | 3.12 | 3.12 | 3.08 | 3.10 | 3.00 | -0.64% | 203,782 |
| Nov 18, 2025 | 3.10 | 3.14 | 3.10 | 3.12 | 3.02 | - | 237,969 |