Asian Insulators PCL (BKK:AI)
Thailand · Delayed Price · Currency is THB 3.360
-0.040 (-1.19%)
Oct 17, 2025, 4:36 PM ICT
Asian Insulators PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | - | 139,535 |
| Oct 15, 2025 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | - | 252,707 |
| Oct 14, 2025 | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | -0.59% | 332,051 |
| Oct 10, 2025 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 63,750 |
| Oct 9, 2025 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | - | 83,437 |
| Oct 8, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 51,650 |
| Oct 7, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 29,398 |
| Oct 6, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 78,865 |
| Oct 3, 2025 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | - | 61,460 |
| Oct 2, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 44,200 |
| Oct 1, 2025 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | - | 48,647 |
| Sep 30, 2025 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | - | 57,396 |
| Sep 29, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | - | 105,151 |
| Sep 26, 2025 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | - | 41,700 |
| Sep 25, 2025 | 3.34 | 3.38 | 3.34 | 3.36 | 3.36 | 0.60% | 46,445 |
| Sep 24, 2025 | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -1.18% | 87,815 |
| Sep 23, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 54,401 |
| Sep 22, 2025 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | -1.18% | 199,051 |
| Sep 19, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | - | 218,212 |
| Sep 18, 2025 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | - | 110,280 |
| Sep 17, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | - | 108,435 |
| Sep 16, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 44,811 |
| Sep 15, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 51,957 |
| 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 |