Asian Insulators PCL (BKK:AI)
Thailand · Delayed Price · Currency is THB 3.520
+0.020 (0.57%)
Aug 6, 2025, 4:38 PM ICT
Asian Insulators PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | - | 41,700 |
| Jun 27, 2025 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | - | 127,843 |
| Jun 26, 2025 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | - | 35,826 |
| Jun 25, 2025 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | - | 125,054 |
| Jun 24, 2025 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | 2.53% | 95,201 |
| Jun 23, 2025 | 3.20 | 3.22 | 3.10 | 3.16 | 3.16 | -1.25% | 172,361 |
| Jun 20, 2025 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | 0.63% | 125,400 |
| Jun 19, 2025 | 3.20 | 3.28 | 3.18 | 3.18 | 3.18 | -1.24% | 114,616 |
| Jun 18, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | - | 81,674 |
| Jun 17, 2025 | 3.20 | 3.24 | 3.16 | 3.22 | 3.22 | 1.26% | 138,436 |
| Jun 16, 2025 | 3.18 | 3.20 | 3.14 | 3.18 | 3.18 | - | 75,362 |
| Jun 13, 2025 | 3.24 | 3.28 | 3.18 | 3.18 | 3.18 | -1.85% | 368,566 |
| Jun 12, 2025 | 3.26 | 3.28 | 3.22 | 3.24 | 3.24 | - | 136,860 |
| Jun 11, 2025 | 3.26 | 3.46 | 3.22 | 3.24 | 3.24 | - | 1,212,803 |
| Jun 10, 2025 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | 0.62% | 58,650 |
| Jun 9, 2025 | 3.16 | 3.26 | 3.16 | 3.22 | 3.22 | 1.26% | 135,227 |
| Jun 6, 2025 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 0.63% | 17,848 |
| Jun 5, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 0.64% | 56,837 |
| Jun 4, 2025 | 3.10 | 3.18 | 3.10 | 3.14 | 3.14 | - | 69,342 |
| May 30, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 82,372 |
| May 29, 2025 | 3.16 | 3.16 | 3.04 | 3.12 | 3.12 | - | 374,677 |
| May 28, 2025 | 3.10 | 3.18 | 3.06 | 3.12 | 3.12 | 0.65% | 367,164 |
| May 27, 2025 | 3.20 | 3.22 | 3.10 | 3.10 | 3.10 | -3.13% | 895,923 |
| May 26, 2025 | 3.30 | 3.30 | 3.14 | 3.20 | 3.20 | -2.44% | 466,124 |
| May 23, 2025 | 3.26 | 3.28 | 3.20 | 3.28 | 3.28 | - | 186,335 |
| May 22, 2025 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | -1.20% | 67,856 |