Asian Insulators Public Company Limited (AI.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 12:23PM ICT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 4.0000 | 4.0200 | 3.9800 | 4.0000 | 4.0000 | 15,908 |
| 10 May 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9800 | 3.9800 | 50,000 |
| 09 May 2024 | 4.0400 | 4.0400 | 3.9000 | 3.9800 | 3.9800 | 794,700 |
| 08 May 2024 | 4.0600 | 4.0800 | 4.0400 | 4.0400 | 4.0400 | 17,600 |
| 07 May 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 03 May 2024 | 4.0400 | 4.0800 | 4.0200 | 4.0200 | 4.0200 | 65,200 |
| 02 May 2024 | 4.0800 | 4.0800 | 4.0400 | 4.0600 | 4.0600 | 48,900 |
| 30 Apr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 29 Apr 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | 77,000 |
| 26 Apr 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0400 | 4.0400 | 217,100 |
| 25 Apr 2024 | 4.0400 | 4.0600 | 4.0400 | 4.0400 | 4.0400 | 84,400 |
| 24 Apr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 23 Apr 2024 | 4.0600 | 4.0800 | 4.0400 | 4.0600 | 4.0600 | 134,200 |
| 22 Apr 2024 | 4.0400 | 4.0800 | 4.0200 | 4.0600 | 4.0600 | 56,300 |
| 19 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 18 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 17 Apr 2024 | 4.1400 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 75,300 |
| 11 Apr 2024 | 4.1200 | 4.1400 | 4.1200 | 4.1200 | 4.1200 | 74,100 |
| 10 Apr 2024 | 4.1000 | 4.1600 | 4.1000 | 4.1200 | 4.1200 | 84,100 |
| 09 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 05 Apr 2024 | 4.1200 | 4.1400 | 4.1200 | 4.1400 | 4.1400 | 96,400 |
| 04 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 03 Apr 2024 | 4.1400 | 4.1800 | 4.1400 | 4.1800 | 4.1800 | 157,200 |
| 02 Apr 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | 4.1600 | 102,200 |
| 01 Apr 2024 | 4.1800 | 4.2000 | 4.1600 | 4.1600 | 4.1600 | 93,100 |
| 29 Mar 2024 | 4.2000 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 26,400 |
| 28 Mar 2024 | 4.2200 | 4.2200 | 4.1800 | 4.1800 | 4.1800 | 73,200 |
| 27 Mar 2024 | 4.1800 | 4.2200 | 4.1800 | 4.1800 | 4.1800 | 176,700 |
| 26 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 25 Mar 2024 | 4.2000 | 4.2600 | 4.1800 | 4.2000 | 4.2000 | 184,400 |
| 22 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 21 Mar 2024 | 4.2400 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 181,800 |
| 20 Mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 19 Mar 2024 | 4.2800 | 4.3000 | 4.2400 | 4.2600 | 4.2600 | 164,900 |
| 18 Mar 2024 | 4.2800 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | 203,100 |
| 15 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 14 Mar 2024 | 4.2800 | 4.3000 | 4.2800 | 4.3000 | 4.3000 | 144,400 |
| 13 Mar 2024 | 4.3000 | 4.3000 | 4.2600 | 4.2800 | 4.2800 | 135,800 |
| 12 Mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 11 Mar 2024 | 4.3000 | 4.3000 | 4.2400 | 4.2600 | 4.2600 | 107,600 |
| 08 Mar 2024 | 4.2000 | 4.2600 | 4.2000 | 4.2200 | 4.2200 | 94,200 |
| 07 Mar 2024 | 4.2800 | 4.2800 | 4.2000 | 4.2000 | 4.2000 | 263,600 |
| 07 Mar 2024 | 0.1 Dividend | |||||
| 06 Mar 2024 | 4.3000 | 4.3400 | 4.3000 | 4.3200 | 4.2200 | 123,300 |
| 05 Mar 2024 | 4.3800 | 4.3800 | 4.2800 | 4.2800 | 4.1809 | 228,800 |
| 04 Mar 2024 | 4.3800 | 4.3800 | 4.3200 | 4.3400 | 4.2395 | 215,100 |
| 01 Mar 2024 | 4.4200 | 4.4200 | 4.3600 | 4.3800 | 4.2786 | 73,000 |
| 29 Feb 2024 | 4.3800 | 4.4200 | 4.3400 | 4.3600 | 4.2591 | 145,100 |
| 28 Feb 2024 | 4.4200 | 4.4200 | 4.3800 | 4.4000 | 4.2981 | 87,900 |
| 27 Feb 2024 | 4.4400 | 4.4400 | 4.4000 | 4.4200 | 4.3177 | 136,900 |
| 23 Feb 2024 | 4.4800 | 4.4800 | 4.4200 | 4.4200 | 4.3177 | 206,900 |
| 22 Feb 2024 | 4.4600 | 4.4800 | 4.4600 | 4.4600 | 4.3568 | 148,300 |
| 21 Feb 2024 | 4.4800 | 4.4800 | 4.4600 | 4.4600 | 4.3568 | 153,300 |
| 20 Feb 2024 | 4.4400 | 4.5800 | 4.4200 | 4.4800 | 4.3763 | 429,600 |
| 19 Feb 2024 | 4.4200 | 4.4400 | 4.4200 | 4.4400 | 4.3372 | 83,700 |
| 16 Feb 2024 | 4.4600 | 4.5000 | 4.4200 | 4.4200 | 4.3177 | 104,500 |
| 15 Feb 2024 | 4.4800 | 4.4800 | 4.4400 | 4.4400 | 4.3372 | 134,900 |
| 14 Feb 2024 | 4.4400 | 4.4600 | 4.4400 | 4.4600 | 4.3568 | 75,600 |
| 13 Feb 2024 | 4.4400 | 4.4600 | 4.4400 | 4.4400 | 4.3372 | 51,100 |
| 12 Feb 2024 | 4.4800 | 4.4800 | 4.4400 | 4.4400 | 4.3372 | 157,800 |
| 09 Feb 2024 | 4.4600 | 4.4600 | 4.4400 | 4.4600 | 4.3568 | 78,800 |
| 08 Feb 2024 | 4.4800 | 4.5000 | 4.4600 | 4.4800 | 4.3763 | 106,200 |
| 07 Feb 2024 | 4.5000 | 4.5000 | 4.4600 | 4.4800 | 4.3763 | 56,300 |
| 06 Feb 2024 | 4.4600 | 4.4800 | 4.4400 | 4.4600 | 4.3568 | 140,900 |
| 05 Feb 2024 | 4.4000 | 4.4600 | 4.4000 | 4.4400 | 4.3372 | 192,700 |
| 02 Feb 2024 | 4.4000 | 4.4200 | 4.3800 | 4.4000 | 4.2981 | 387,100 |
| 01 Feb 2024 | 4.3800 | 4.4000 | 4.3800 | 4.3800 | 4.2786 | 58,300 |
| 31 Jan 2024 | 4.4000 | 4.4000 | 4.3800 | 4.4000 | 4.2981 | 83,100 |
| 30 Jan 2024 | 4.4000 | 4.4000 | 4.3800 | 4.4000 | 4.2981 | 134,200 |
| 29 Jan 2024 | 4.4000 | 4.4000 | 4.3800 | 4.4000 | 4.2981 | 157,600 |
| 26 Jan 2024 | 4.3800 | 4.4000 | 4.3600 | 4.4000 | 4.2981 | 43,200 |
| 25 Jan 2024 | 4.3600 | 4.3800 | 4.3600 | 4.3600 | 4.2591 | 108,800 |
| 24 Jan 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3800 | 4.2786 | 56,300 |
| 23 Jan 2024 | 4.4000 | 4.4000 | 4.3400 | 4.3400 | 4.2395 | 108,700 |
| 22 Jan 2024 | 4.3800 | 4.4000 | 4.3600 | 4.4000 | 4.2981 | 30,000 |
| 19 Jan 2024 | 4.3600 | 4.4000 | 4.3600 | 4.3600 | 4.2591 | 92,100 |
| 18 Jan 2024 | 4.3600 | 4.4200 | 4.3600 | 4.3600 | 4.2591 | 38,700 |
| 17 Jan 2024 | 4.4400 | 4.4400 | 4.3800 | 4.3800 | 4.2786 | 188,200 |
| 16 Jan 2024 | 4.4400 | 4.5000 | 4.4400 | 4.4600 | 4.3568 | 156,100 |
| 15 Jan 2024 | 4.3800 | 4.4600 | 4.3800 | 4.4400 | 4.3372 | 195,200 |
| 12 Jan 2024 | 4.3800 | 4.3800 | 4.3400 | 4.3800 | 4.2786 | 50,800 |
| 11 Jan 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3800 | 4.2786 | 43,100 |
| 10 Jan 2024 | 4.4200 | 4.4200 | 4.3600 | 4.3800 | 4.2786 | 84,100 |
| 09 Jan 2024 | 4.4000 | 4.4400 | 4.3800 | 4.4200 | 4.3177 | 172,600 |
| 08 Jan 2024 | 4.3800 | 4.4200 | 4.3800 | 4.4000 | 4.2981 | 143,300 |
| 05 Jan 2024 | 4.3600 | 4.4000 | 4.3600 | 4.3800 | 4.2786 | 188,000 |
| 04 Jan 2024 | 4.3400 | 4.3800 | 4.3400 | 4.3600 | 4.2591 | 46,600 |
| 03 Jan 2024 | 4.3600 | 4.4000 | 4.3400 | 4.3400 | 4.2395 | 71,000 |
| 28 Dec 2023 | 4.3000 | 4.3200 | 4.2800 | 4.3000 | 4.2005 | 47,100 |
| 27 Dec 2023 | 4.3000 | 4.3200 | 4.2800 | 4.3000 | 4.2005 | 74,000 |
| 26 Dec 2023 | 4.2800 | 4.3600 | 4.2600 | 4.3000 | 4.2005 | 335,900 |
| 25 Dec 2023 | 4.3200 | 4.3200 | 4.2400 | 4.2800 | 4.1809 | 32,800 |
| 22 Dec 2023 | 4.3000 | 4.3200 | 4.2800 | 4.3200 | 4.2200 | 38,100 |
| 21 Dec 2023 | 4.2600 | 4.3000 | 4.2600 | 4.2800 | 4.1809 | 93,500 |
| 20 Dec 2023 | 4.3000 | 4.3600 | 4.2400 | 4.3000 | 4.2005 | 201,000 |
| 19 Dec 2023 | 4.2400 | 4.2600 | 4.2200 | 4.2600 | 4.1614 | 14,000 |
| 18 Dec 2023 | 4.2200 | 4.2600 | 4.2200 | 4.2600 | 4.1614 | 35,900 |
| 15 Dec 2023 | 4.2200 | 4.2600 | 4.2200 | 4.2400 | 4.1419 | 87,400 |
| 14 Dec 2023 | 4.2400 | 4.2600 | 4.2200 | 4.2200 | 4.1223 | 53,300 |
| 13 Dec 2023 | 4.2800 | 4.2800 | 4.2200 | 4.2400 | 4.1419 | 52,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.