Asian Insulators PCL (BKK:AI)
Thailand · Delayed Price · Currency is THB 2.940
0.00 (0.00%)
At close: Mar 20, 2026
Asian Insulators PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | - | 221,066 |
| Mar 19, 2026 | 3.00 | 3.12 | 2.94 | 2.94 | 2.94 | -1.34% | 2,054,885 |
| Mar 18, 2026 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | 0.68% | 97,521 |
| Mar 17, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -1.99% | 152,375 |
| Mar 16, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 2.03% | 372,215 |
| Mar 13, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 0.68% | 38,850 |
| Mar 12, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | 88,103 |
| Mar 11, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | - | 88,358 |
| Mar 10, 2026 | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | 1.37% | 53,952 |
| Mar 9, 2026 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 101,506 |
| Mar 6, 2026 | 2.98 | 2.98 | 2.90 | 2.94 | 2.94 | - | 74,681 |
| Mar 5, 2026 | 2.88 | 2.96 | 2.88 | 2.94 | 2.94 | - | 138,121 |
| Mar 4, 2026 | 2.94 | 2.96 | 2.90 | 2.94 | 2.94 | -3.29% | 308,122 |
| Mar 2, 2026 | 3.02 | 3.06 | 3.02 | 3.04 | 2.94 | -1.30% | 260,522 |
| Feb 27, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 2.98 | - | 237,780 |
| Feb 26, 2026 | 3.06 | 3.10 | 3.02 | 3.08 | 2.98 | 0.65% | 245,394 |
| Feb 25, 2026 | 3.06 | 3.08 | 3.02 | 3.06 | 2.96 | - | 469,052 |
| Feb 24, 2026 | 3.08 | 3.08 | 3.02 | 3.06 | 2.96 | -0.65% | 140,012 |
| Feb 23, 2026 | 3.18 | 3.18 | 3.04 | 3.08 | 2.98 | -1.91% | 510,041 |
| Feb 20, 2026 | 3.18 | 3.20 | 3.12 | 3.14 | 3.04 | -0.63% | 470,810 |
| Feb 19, 2026 | 3.16 | 3.16 | 3.06 | 3.16 | 3.06 | -0.63% | 1,022,990 |
| Feb 18, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.08 | 1.27% | 194,903 |
| Feb 17, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.04 | 0.64% | 204,162 |
| Feb 16, 2026 | 3.08 | 3.12 | 3.06 | 3.12 | 3.02 | 1.96% | 190,382 |
| Feb 13, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 2.96 | - | 75,308 |
| Feb 12, 2026 | 3.04 | 3.06 | 3.00 | 3.06 | 2.96 | 0.66% | 160,692 |
| Feb 11, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 2.94 | 0.66% | 85,580 |
| Feb 10, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 2.92 | 0.67% | 60,731 |
| Feb 9, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 2.90 | - | 101,282 |
| Feb 6, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 2.90 | -0.66% | 23,966 |
| Feb 5, 2026 | 3.00 | 3.02 | 2.98 | 3.02 | 2.92 | 1.34% | 200,331 |
| Feb 4, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.88 | - | 45,502 |
| Feb 3, 2026 | 3.00 | 3.00 | 2.96 | 2.98 | 2.88 | - | 373,053 |
| Feb 2, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.88 | -0.67% | 66,350 |
| Jan 30, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 2.90 | -0.66% | 70,121 |
| Jan 29, 2026 | 3.00 | 3.02 | 2.98 | 3.02 | 2.92 | 0.67% | 237,785 |
| Jan 28, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 2.90 | - | 258,033 |
| Jan 27, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 2.90 | 0.67% | 68,057 |
| Jan 26, 2026 | 3.00 | 3.02 | 2.96 | 2.98 | 2.88 | -0.67% | 382,026 |
| Jan 23, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 2.90 | -0.66% | 280,916 |
| Jan 22, 2026 | 3.02 | 3.04 | 3.02 | 3.02 | 2.92 | -0.66% | 31,587 |
| Jan 21, 2026 | 3.04 | 3.04 | 3.00 | 3.04 | 2.94 | - | 55,051 |
| Jan 20, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 2.94 | 1.33% | 129,319 |
| Jan 19, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 2.90 | - | 225,310 |
| Jan 16, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 2.90 | - | 64,700 |
| Jan 15, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 2.90 | - | 48,720 |
| Jan 14, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 2.90 | - | 76,152 |
| Jan 13, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 2.90 | - | 40,418 |
| Jan 12, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 2.90 | -0.66% | 44,134 |
| Jan 9, 2026 | 3.00 | 3.02 | 2.98 | 3.02 | 2.92 | 0.67% | 94,805 |