Arinsiri Land Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 1.060 | 1.060 | 0.990 | 1.030 | 1.030 | 10,759,300 |
| 2024-07-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-07-26 | 1.030 | 1.110 | 0.980 | 1.050 | 1.050 | 800,000 |
| 2024-07-25 | 1.090 | 1.090 | 1.020 | 1.020 | 1.020 | 389,100 |
| 2024-07-24 | 1.030 | 1.060 | 0.990 | 1.040 | 1.040 | 504,700 |
| 2024-07-23 | 1.150 | 1.210 | 0.960 | 1.030 | 1.030 | 4,348,500 |
| 2024-07-19 | 1.160 | 1.290 | 1.130 | 1.140 | 1.140 | 5,640,600 |
| 2024-07-18 | 1.110 | 1.190 | 1.110 | 1.150 | 1.150 | 569,400 |
| 2024-07-17 | 1.150 | 1.350 | 1.080 | 1.160 | 1.160 | 2,554,500 |
| 2024-07-16 | 1.360 | 1.550 | 1.120 | 1.140 | 1.140 | 3,814,500 |
| 2024-07-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2024-07-12 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2024-07-11 | 1.680 | 1.780 | 1.560 | 1.560 | 1.560 | 1,507,500 |
| 2024-07-10 | 1.670 | 1.920 | 1.540 | 1.690 | 1.690 | 13,027,900 |
| 2024-07-09 | 1.330 | 1.500 | 1.330 | 1.490 | 1.490 | 5,287,600 |
| 2024-07-08 | 0.900 | 1.150 | 0.870 | 1.150 | 1.150 | 3,088,200 |
| 2024-07-05 | 0.770 | 0.950 | 0.730 | 0.880 | 0.880 | 3,594,000 |
| 2024-07-04 | 0.790 | 0.800 | 0.750 | 0.780 | 0.780 | 326,000 |
| 2024-07-03 | 0.760 | 0.850 | 0.750 | 0.790 | 0.790 | 404,400 |
| 2024-07-02 | 0.850 | 0.850 | 0.750 | 0.750 | 0.750 | 113,700 |
| 2024-07-01 | 0.840 | 0.870 | 0.800 | 0.840 | 0.840 | 526,900 |
| 2024-06-28 | 1.050 | 1.080 | 0.730 | 0.840 | 0.840 | 3,729,900 |
| 2024-06-27 | 1.390 | 1.410 | 0.990 | 0.990 | 0.990 | 1,744,400 |
| 2024-06-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-06-25 | 1.420 | 1.460 | 1.420 | 1.450 | 1.450 | 149,600 |
| 2024-06-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-06-21 | 1.340 | 1.370 | 1.290 | 1.350 | 1.350 | 79,900 |
| 2024-06-20 | 1.480 | 1.480 | 1.290 | 1.290 | 1.290 | 119,500 |
| 2024-06-19 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-06-18 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-06-17 | 1.670 | 1.680 | 1.620 | 1.630 | 1.630 | 7,900 |
| 2024-06-14 | 1.650 | 1.720 | 1.610 | 1.620 | 1.620 | 10,300 |
| 2024-06-13 | 1.620 | 1.690 | 1.620 | 1.690 | 1.690 | 7,100 |
| 2024-06-12 | 1.660 | 1.700 | 1.620 | 1.700 | 1.700 | 30,700 |
| 2024-06-11 | 1.700 | 1.710 | 1.650 | 1.700 | 1.700 | 63,700 |
| 2024-06-10 | 1.810 | 1.810 | 1.650 | 1.690 | 1.690 | 58,500 |
| 2024-06-07 | 1.790 | 2.300 | 1.790 | 1.800 | 1.800 | 168,800 |
| 2024-06-06 | 1.830 | 1.850 | 1.770 | 1.790 | 1.790 | 177,500 |
| 2024-06-05 | 1.800 | 1.800 | 1.740 | 1.780 | 1.780 | 93,600 |
| 2024-06-04 | 1.880 | 1.890 | 1.740 | 1.820 | 1.820 | 21,900 |
| 2024-05-31 | 1.800 | 1.800 | 1.770 | 1.780 | 1.780 | 5,700 |
| 2024-05-30 | 1.840 | 1.850 | 1.770 | 1.780 | 1.780 | 44,800 |
| 2024-05-29 | 1.830 | 1.860 | 1.830 | 1.860 | 1.860 | 11,300 |
| 2024-05-28 | 1.850 | 1.880 | 1.810 | 1.860 | 1.860 | 71,600 |
| 2024-05-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-05-24 | 1.720 | 1.800 | 1.720 | 1.800 | 1.800 | 42,700 |
| 2024-05-23 | 2.000 | 2.020 | 1.840 | 1.840 | 1.840 | 154,800 |
| 2024-05-21 | 1.990 | 1.990 | 1.890 | 1.920 | 1.920 | 339,700 |
| 2024-05-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-05-17 | 2.100 | 2.160 | 1.990 | 2.000 | 2.000 | 93,500 |
| 2024-05-16 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-05-15 | 2.000 | 2.080 | 2.000 | 2.020 | 2.020 | 77,300 |
| 2024-05-14 | 2.000 | 2.140 | 2.000 | 2.060 | 2.060 | 21,400 |
| 2024-05-13 | 2.100 | 2.160 | 2.040 | 2.060 | 2.060 | 107,800 |
| 2024-05-10 | 2.120 | 2.120 | 2.080 | 2.100 | 2.100 | 47,500 |
| 2024-05-09 | 2.160 | 2.200 | 2.100 | 2.100 | 2.100 | 28,400 |
| 2024-05-08 | 2.140 | 2.180 | 2.100 | 2.180 | 2.180 | 20,000 |
| 2024-05-07 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-05-03 | 2.140 | 2.140 | 2.100 | 2.100 | 2.100 | 1,500 |
| 2024-05-02 | 2.160 | 2.160 | 2.140 | 2.140 | 2.140 | 1,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.