Skip to main content
Asian Insulators PCL (BKK:AI)
Thailand flag Thailand · Delayed Price · Currency is THB
2.920
-0.020 (-0.68%)
Mar 9, 2026, 4:39 PM ICT

Asian Insulators PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.922.942.902.92--0.68%38,705
Mar 6, 20262.982.982.902.942.94-74,681
Mar 5, 20262.882.962.882.942.94-138,121
Mar 4, 20262.942.962.902.942.94-3.29%308,122
Mar 2, 20263.023.063.023.042.94-1.30%260,522
Feb 27, 20263.043.083.043.082.98-237,780
Feb 26, 20263.063.103.023.082.980.65%245,394
Feb 25, 20263.063.083.023.062.96-469,052
Feb 24, 20263.083.083.023.062.96-0.65%140,012
Feb 23, 20263.183.183.043.082.98-1.91%510,041
Feb 20, 20263.183.203.123.143.04-0.63%470,810
Feb 19, 20263.163.163.063.163.06-0.63%1,022,990
Feb 18, 20263.143.183.143.183.081.27%194,903
Feb 17, 20263.123.143.103.143.040.64%204,162
Feb 16, 20263.083.123.063.123.021.96%190,382
Feb 13, 20263.063.063.043.062.96-75,308
Feb 12, 20263.043.063.003.062.960.66%160,692
Feb 11, 20263.003.043.003.042.940.66%85,580
Feb 10, 20263.023.023.003.022.920.67%60,731
Feb 9, 20262.983.022.983.002.90-101,282
Feb 6, 20263.023.023.003.002.90-0.66%23,966
Feb 5, 20263.003.022.983.022.921.34%200,331
Feb 4, 20263.003.002.982.982.88-45,502
Feb 3, 20263.003.002.962.982.88-373,053
Feb 2, 20263.003.002.982.982.88-0.67%66,350
Jan 30, 20262.983.002.983.002.90-0.66%70,121
Jan 29, 20263.003.022.983.022.920.67%237,785
Jan 28, 20262.983.022.983.002.90-258,033
Jan 27, 20262.983.022.983.002.900.67%68,057
Jan 26, 20263.003.022.962.982.88-0.67%382,026
Jan 23, 20263.023.022.983.002.90-0.66%280,916
Jan 22, 20263.023.043.023.022.92-0.66%31,587
Jan 21, 20263.043.043.003.042.94-55,051
Jan 20, 20263.003.043.003.042.941.33%129,319
Jan 19, 20263.003.022.983.002.90-225,310
Jan 16, 20263.003.023.003.002.90-64,700
Jan 15, 20263.003.023.003.002.90-48,720
Jan 14, 20263.003.002.983.002.90-76,152
Jan 13, 20263.003.022.983.002.90-40,418
Jan 12, 20263.003.023.003.002.90-0.66%44,134
Jan 9, 20263.003.022.983.022.920.67%94,805
Jan 8, 20263.023.023.003.002.90-0.66%162,273
Jan 7, 20263.003.022.983.022.920.67%113,561
Jan 6, 20263.043.042.983.002.90-0.66%376,104
Jan 5, 20263.023.043.023.022.92-81,404
Dec 30, 20253.003.043.003.022.920.67%31,505
Dec 29, 20253.003.043.003.002.90-39,450
Dec 26, 20253.023.023.003.002.90-55,202
Dec 25, 20253.003.022.983.002.90-62,411
Dec 24, 20253.003.002.983.002.900.67%105,814
Dec 23, 20253.003.002.982.982.88-109,051
Dec 22, 20253.003.022.982.982.88-1.32%289,596
Dec 19, 20253.023.043.023.022.92-39,976
Dec 18, 20253.043.043.003.022.92-0.66%37,370
Dec 17, 20253.003.043.003.042.941.33%43,611
Dec 16, 20253.023.023.003.002.90-235,505
Dec 15, 20253.023.023.003.002.90-0.66%51,421
Dec 12, 20253.023.043.023.022.92-106,750
Dec 11, 20253.023.023.003.022.920.67%40,055
Dec 9, 20253.003.023.003.002.90-121,547
Dec 8, 20253.003.063.003.002.90-92,975
Dec 4, 20253.023.023.003.002.90-0.66%201,016
Dec 3, 20253.043.043.023.022.92-108,156
Dec 2, 20253.043.043.003.022.92-0.66%76,125
Dec 1, 20253.103.103.043.042.94-36,373
Nov 28, 20253.043.043.003.042.940.66%143,880
Nov 27, 20253.023.043.023.022.92-0.66%63,489
Nov 26, 20253.063.063.003.042.94-40,571
Nov 25, 20253.003.103.003.042.94-1.94%279,425
Nov 24, 20253.063.103.043.102.900.65%864,122
Nov 21, 20253.103.103.083.082.88-0.65%422,521
Nov 20, 20253.103.123.083.102.90-318,523
Nov 19, 20253.123.123.083.102.90-0.64%203,782
Nov 18, 20253.103.143.103.122.92-237,969
Nov 17, 20253.103.143.083.122.92-131,073
Nov 14, 20253.123.143.083.122.92-109,755
Nov 13, 20253.163.183.083.122.92-1.89%369,185
Nov 12, 20253.323.323.183.182.980.63%88,785
Nov 11, 20253.203.203.163.162.96-1.25%96,400
Nov 10, 20253.203.203.183.202.99-70,812
Nov 7, 20253.263.303.203.202.99-3.61%75,530
Nov 6, 20253.283.323.263.323.111.22%26,826
Nov 5, 20253.263.283.243.283.07-79,256
Nov 4, 20253.283.303.283.283.07-80,126
Nov 3, 20253.283.303.283.283.07-0.61%135,459
Oct 31, 20253.323.343.263.303.09-94,962
Oct 30, 20253.323.343.303.303.09-0.60%67,128
Oct 29, 20253.363.363.323.323.11-44,200
Oct 28, 20253.323.343.303.323.11-0.60%47,158
Oct 27, 20253.323.343.303.343.131.21%317,460
Oct 24, 20253.323.363.303.303.09-0.60%260,795
Oct 22, 20253.343.363.323.323.11-0.60%26,575
Oct 21, 20253.323.363.323.343.131.21%28,750
Oct 20, 20253.363.363.283.303.09-1.79%154,411
Oct 17, 20253.363.363.323.363.14-186,754
Oct 16, 20253.363.383.363.363.14-136,935
Oct 15, 20253.363.363.343.363.14-252,707
Oct 14, 20253.363.383.323.363.14-0.59%332,051
Oct 10, 20253.383.383.363.383.160.60%50,650
Oct 9, 20253.363.383.363.363.14-83,437