Asian Insulators PCL (BKK:AI)
Thailand · Delayed Price · Currency is THB 3.360
0.00 (0.00%)
Sep 12, 2025, 4:36 PM ICT
Asian Insulators PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.38 | 3.40 | 3.36 | 3.36 | 3.36 | - | 54,703 |
| Sep 11, 2025 | 3.38 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 77,305 |
| Sep 10, 2025 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 75,702 |
| Sep 9, 2025 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | - | 30,453 |
| Sep 8, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | 247,450 |
| Sep 5, 2025 | 3.36 | 3.36 | 3.30 | 3.34 | 3.34 | -0.60% | 255,950 |
| Sep 4, 2025 | 3.32 | 3.36 | 3.30 | 3.36 | 3.36 | 0.60% | 68,625 |
| Sep 3, 2025 | 3.30 | 3.34 | 3.28 | 3.34 | 3.34 | 1.21% | 31,979 |
| Sep 2, 2025 | 3.32 | 3.36 | 3.30 | 3.30 | 3.30 | - | 131,885 |
| Sep 1, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.37% | 79,621 |
| Aug 29, 2025 | 3.34 | 3.38 | 3.32 | 3.38 | 3.38 | 1.81% | 119,387 |
| Aug 28, 2025 | 3.34 | 3.38 | 3.32 | 3.32 | 3.32 | -0.60% | 44,445 |
| Aug 27, 2025 | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | -0.60% | 317,087 |
| Aug 26, 2025 | 3.38 | 3.42 | 3.36 | 3.36 | 3.36 | - | 44,551 |
| Aug 25, 2025 | 3.38 | 3.44 | 3.36 | 3.36 | 3.36 | -1.18% | 160,154 |
| Aug 22, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | - | 81,087 |
| Aug 21, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 73,982 |
| Aug 20, 2025 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | - | 77,559 |
| Aug 19, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -1.17% | 162,796 |
| Aug 18, 2025 | 3.46 | 3.48 | 3.42 | 3.42 | 3.42 | -2.29% | 101,900 |
| Aug 15, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | - | 55,953 |
| Aug 14, 2025 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 177,960 |
| Aug 13, 2025 | 3.50 | 3.52 | 3.48 | 3.48 | 3.48 | -1.69% | 462,016 |
| Aug 8, 2025 | 3.62 | 3.72 | 3.38 | 3.54 | 3.54 | -1.67% | 982,881 |
| Aug 7, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 2.27% | 321,995 |
| Aug 6, 2025 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | - | 339,040 |
| Aug 5, 2025 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | - | 234,619 |
| Aug 4, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 43,650 |
| Aug 1, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 205,376 |
| Jul 31, 2025 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | 0.57% | 102,950 |
| Jul 30, 2025 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | - | 103,862 |
| Jul 29, 2025 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | - | 187,826 |
| Jul 25, 2025 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | - | 122,390 |
| Jul 24, 2025 | 3.50 | 3.54 | 3.48 | 3.50 | 3.50 | -0.57% | 142,301 |
| Jul 23, 2025 | 3.52 | 3.68 | 3.50 | 3.52 | 3.52 | - | 680,888 |
| Jul 22, 2025 | 3.52 | 3.54 | 3.48 | 3.52 | 3.52 | - | 202,629 |
| Jul 21, 2025 | 3.50 | 3.52 | 3.46 | 3.52 | 3.52 | 0.57% | 209,465 |
| Jul 18, 2025 | 3.52 | 3.54 | 3.48 | 3.50 | 3.50 | -0.57% | 168,024 |
| Jul 17, 2025 | 3.48 | 3.54 | 3.48 | 3.52 | 3.52 | 1.15% | 167,229 |
| Jul 16, 2025 | 3.54 | 3.54 | 3.46 | 3.48 | 3.48 | -0.57% | 124,974 |
| Jul 15, 2025 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 209,003 |
| Jul 14, 2025 | 3.42 | 3.48 | 3.40 | 3.48 | 3.48 | 1.75% | 227,907 |
| Jul 11, 2025 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 0.59% | 264,101 |
| Jul 9, 2025 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | 0.59% | 55,280 |
| Jul 8, 2025 | 3.38 | 3.40 | 3.34 | 3.38 | 3.38 | - | 218,503 |
| Jul 7, 2025 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 91,613 |
| Jul 4, 2025 | 3.36 | 3.40 | 3.34 | 3.36 | 3.36 | 1.20% | 326,554 |
| Jul 3, 2025 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | 1.22% | 205,430 |
| Jul 2, 2025 | 3.26 | 3.28 | 3.24 | 3.28 | 3.28 | 0.61% | 94,896 |
| Jul 1, 2025 | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | 0.62% | 39,101 |