Asian Insulators PCL (BKK:AI)
Thailand · Delayed Price · Currency is THB 3.000
0.00 (0.00%)
At close: Dec 16, 2025
Asian Insulators PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 3.10 | 3.14 | 3.08 | 3.12 | 3.02 | - | 131,073 |
| Nov 14, 2025 | 3.12 | 3.14 | 3.08 | 3.12 | 3.02 | - | 109,755 |
| Nov 13, 2025 | 3.16 | 3.18 | 3.08 | 3.12 | 3.02 | -1.89% | 369,185 |
| Nov 12, 2025 | 3.32 | 3.32 | 3.18 | 3.18 | 3.08 | 0.63% | 88,785 |
| Nov 11, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.06 | -1.25% | 96,400 |
| Nov 10, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.10 | - | 70,812 |
| Nov 7, 2025 | 3.26 | 3.30 | 3.20 | 3.20 | 3.10 | -3.61% | 75,530 |
| Nov 6, 2025 | 3.28 | 3.32 | 3.26 | 3.32 | 3.21 | 1.22% | 26,826 |
| Nov 5, 2025 | 3.26 | 3.28 | 3.24 | 3.28 | 3.17 | - | 79,256 |
| Nov 4, 2025 | 3.28 | 3.30 | 3.28 | 3.28 | 3.17 | - | 80,126 |
| Nov 3, 2025 | 3.28 | 3.30 | 3.28 | 3.28 | 3.17 | -0.61% | 135,459 |
| Oct 31, 2025 | 3.32 | 3.34 | 3.26 | 3.30 | 3.19 | - | 94,962 |
| Oct 30, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | 3.19 | -0.60% | 67,128 |
| Oct 29, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.21 | - | 44,200 |
| Oct 28, 2025 | 3.32 | 3.34 | 3.30 | 3.32 | 3.21 | -0.60% | 47,158 |
| Oct 27, 2025 | 3.32 | 3.34 | 3.30 | 3.34 | 3.23 | 1.21% | 317,460 |
| Oct 24, 2025 | 3.32 | 3.36 | 3.30 | 3.30 | 3.19 | -0.60% | 260,795 |
| Oct 22, 2025 | 3.34 | 3.36 | 3.32 | 3.32 | 3.21 | -0.60% | 26,575 |
| Oct 21, 2025 | 3.32 | 3.36 | 3.32 | 3.34 | 3.23 | 1.21% | 28,750 |
| Oct 20, 2025 | 3.36 | 3.36 | 3.28 | 3.30 | 3.19 | -1.79% | 154,411 |
| Oct 17, 2025 | 3.36 | 3.36 | 3.32 | 3.36 | 3.25 | - | 186,754 |
| Oct 16, 2025 | 3.36 | 3.38 | 3.36 | 3.36 | 3.25 | - | 136,935 |
| Oct 15, 2025 | 3.36 | 3.36 | 3.34 | 3.36 | 3.25 | - | 252,707 |
| Oct 14, 2025 | 3.36 | 3.38 | 3.32 | 3.36 | 3.25 | -0.59% | 332,051 |
| Oct 10, 2025 | 3.38 | 3.38 | 3.36 | 3.38 | 3.27 | 0.60% | 50,650 |
| Oct 9, 2025 | 3.36 | 3.38 | 3.36 | 3.36 | 3.25 | - | 83,437 |
| Oct 8, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.25 | -0.59% | 51,450 |
| Oct 7, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.27 | 0.60% | 29,198 |
| Oct 6, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.25 | -0.59% | 78,865 |
| Oct 3, 2025 | 3.38 | 3.38 | 3.34 | 3.38 | 3.27 | - | 61,360 |
| Oct 2, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.27 | 0.60% | 44,100 |
| Oct 1, 2025 | 3.36 | 3.38 | 3.36 | 3.36 | 3.25 | - | 47,447 |