Asian Insulators PCL (BKK:AI)
Thailand · Delayed Price · Currency is THB 3.300
+0.060 (1.85%)
Sep 23, 2026, 3:38 PM ICT
Asian Insulators PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | - | 1.85% | 296,860 |
| Sep 22, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 0.62% | 107,334 |
| Sep 21, 2026 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | 0.63% | 231,767 |
| Sep 18, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 267,308 |
| Sep 17, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | 250,131 |
| Sep 16, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | - | 313,434 |
| Sep 15, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | - | 257,023 |
| Sep 14, 2026 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | 115,003 |
| Sep 11, 2026 | 3.16 | 3.20 | 3.16 | 3.16 | 3.16 | - | 325,163 |
| Sep 10, 2026 | 3.16 | 3.20 | 3.16 | 3.16 | 3.16 | - | 271,002 |
| Sep 9, 2026 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | 1.28% | 225,193 |
| Sep 8, 2026 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | -0.64% | 290,763 |
| Sep 7, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 183,850 |
| Sep 4, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | 0.65% | 84,925 |
| Sep 3, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 166,531 |
| Sep 2, 2026 | 3.12 | 3.16 | 3.12 | 3.12 | 3.12 | - | 173,034 |
| Sep 1, 2026 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -1.89% | 272,888 |
| Aug 31, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 1.27% | 145,516 |
| Aug 28, 2026 | 3.16 | 3.20 | 3.14 | 3.14 | 3.14 | -0.63% | 190,534 |
| Aug 27, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | - | 159,083 |
| Aug 26, 2026 | 3.14 | 3.20 | 3.14 | 3.16 | 3.16 | -1.86% | 109,752 |
| Aug 25, 2026 | 3.18 | 3.22 | 3.12 | 3.22 | 3.22 | 0.63% | 995,563 |
| Aug 24, 2026 | 3.38 | 3.40 | 3.34 | 3.40 | 3.20 | 1.19% | 949,538 |
| Aug 21, 2026 | 3.34 | 3.40 | 3.32 | 3.36 | 3.16 | 0.60% | 497,863 |
| Aug 20, 2026 | 3.28 | 3.34 | 3.26 | 3.34 | 3.14 | 1.21% | 695,405 |
| Aug 19, 2026 | 3.30 | 3.30 | 3.24 | 3.30 | 3.11 | -0.60% | 619,274 |
| Aug 18, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.12 | 1.22% | 865,993 |
| Aug 17, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.09 | 1.86% | 1,097,298 |
| Aug 14, 2026 | 3.24 | 3.26 | 3.22 | 3.22 | 3.03 | -0.62% | 827,091 |
| Aug 13, 2026 | 3.22 | 3.30 | 3.20 | 3.24 | 3.05 | - | 2,845,208 |
| Aug 11, 2026 | 2.94 | 3.28 | 2.94 | 3.24 | 3.05 | 9.46% | 4,188,119 |
| Aug 10, 2026 | 2.94 | 2.96 | 2.92 | 2.96 | 2.79 | 0.68% | 118,008 |
| Aug 7, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.77 | - | 50,600 |
| Aug 6, 2026 | 2.92 | 2.96 | 2.90 | 2.94 | 2.77 | 1.38% | 222,789 |
| Aug 5, 2026 | 2.90 | 2.92 | 2.90 | 2.90 | 2.73 | - | 31,573 |
| Aug 4, 2026 | 2.90 | 2.92 | 2.88 | 2.90 | 2.73 | - | 221,552 |
| Aug 3, 2026 | 2.90 | 2.92 | 2.90 | 2.90 | 2.73 | - | 84,546 |
| Jul 31, 2026 | 2.92 | 2.94 | 2.88 | 2.90 | 2.73 | -0.68% | 725,198 |
| Jul 30, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.75 | -0.68% | 133,241 |
| Jul 27, 2026 | 2.92 | 2.96 | 2.92 | 2.94 | 2.77 | 0.68% | 155,905 |
| Jul 24, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.75 | -1.35% | 75,838 |
| Jul 23, 2026 | 2.96 | 2.96 | 2.92 | 2.96 | 2.79 | - | 65,211 |
| Jul 22, 2026 | 2.96 | 2.98 | 2.94 | 2.96 | 2.79 | - | 206,480 |
| Jul 21, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.79 | 1.37% | 366,216 |
| Jul 20, 2026 | 2.94 | 2.94 | 2.90 | 2.92 | 2.75 | -0.68% | 68,742 |
| Jul 17, 2026 | 2.92 | 2.94 | 2.90 | 2.94 | 2.77 | - | 164,578 |
| Jul 16, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | 2.77 | 0.68% | 142,155 |
| Jul 15, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.75 | -0.68% | 238,131 |
| Jul 14, 2026 | 2.94 | 2.94 | 2.90 | 2.94 | 2.77 | - | 83,016 |
| Jul 13, 2026 | 2.88 | 2.94 | 2.88 | 2.94 | 2.77 | 2.08% | 143,358 |