Arinsiri Land Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 3.360 | 3.520 | 3.320 | 3.320 | 3.320 | 34,300 |
| 2024-01-29 | 3.220 | 3.560 | 3.220 | 3.560 | 3.560 | 35,900 |
| 2024-01-26 | 3.380 | 3.380 | 3.220 | 3.220 | 3.220 | 2,500 |
| 2024-01-25 | 3.320 | 3.360 | 3.320 | 3.360 | 3.360 | 4,800 |
| 2024-01-24 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-01-23 | 3.400 | 3.400 | 3.200 | 3.340 | 3.340 | 8,000 |
| 2024-01-22 | 3.220 | 3.380 | 3.180 | 3.220 | 3.220 | 83,300 |
| 2024-01-19 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-01-18 | 3.320 | 3.400 | 3.320 | 3.380 | 3.380 | 14,000 |
| 2024-01-17 | 3.280 | 3.420 | 3.280 | 3.420 | 3.420 | 99,800 |
| 2024-01-16 | 3.280 | 3.340 | 3.280 | 3.320 | 3.320 | 10,200 |
| 2024-01-15 | 3.380 | 3.420 | 3.340 | 3.340 | 3.340 | 33,400 |
| 2024-01-12 | 3.360 | 3.380 | 3.360 | 3.360 | 3.360 | 138,700 |
| 2024-01-11 | 3.480 | 3.560 | 3.480 | 3.500 | 3.500 | 61,600 |
| 2024-01-10 | 3.580 | 3.580 | 3.480 | 3.560 | 3.560 | 21,100 |
| 2024-01-09 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 11,000 |
| 2024-01-08 | 3.380 | 3.500 | 3.380 | 3.500 | 3.500 | 16,400 |
| 2024-01-05 | 3.360 | 3.520 | 3.320 | 3.380 | 3.380 | 172,600 |
| 2024-01-04 | 3.440 | 3.440 | 3.360 | 3.400 | 3.400 | 13,400 |
| 2024-01-03 | 3.400 | 3.440 | 3.380 | 3.440 | 3.440 | 22,300 |
| 2024-01-02 | 3.480 | 3.480 | 3.360 | 3.480 | 3.480 | 65,600 |
| 2023-12-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 200 |
| 2023-12-27 | 3.500 | 3.500 | 3.420 | 3.500 | 3.500 | 20,800 |
| 2023-12-26 | 3.380 | 3.520 | 3.380 | 3.520 | 3.520 | 1,900 |
| 2023-12-25 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2023-12-22 | 3.580 | 3.580 | 3.400 | 3.520 | 3.520 | 40,900 |
| 2023-12-21 | 3.400 | 3.580 | 3.380 | 3.540 | 3.540 | 40,100 |
| 2023-12-20 | 3.520 | 3.540 | 3.400 | 3.400 | 3.400 | 3,100 |
| 2023-12-19 | 3.340 | 3.560 | 3.340 | 3.460 | 3.460 | 18,900 |
| 2023-12-18 | 3.420 | 3.560 | 3.320 | 3.340 | 3.340 | 48,600 |
| 2023-12-15 | 3.340 | 3.640 | 3.340 | 3.480 | 3.480 | 15,200 |
| 2023-12-14 | 3.340 | 3.480 | 3.340 | 3.480 | 3.480 | 5,700 |
| 2023-12-13 | 3.380 | 3.400 | 3.260 | 3.280 | 3.280 | 10,900 |
| 2023-12-12 | 3.480 | 3.600 | 3.420 | 3.420 | 3.420 | 8,900 |
| 2023-12-08 | 3.380 | 3.540 | 3.380 | 3.540 | 3.540 | 59,300 |
| 2023-12-07 | 3.380 | 3.380 | 3.360 | 3.380 | 3.380 | 4,100 |
| 2023-12-06 | 3.300 | 3.440 | 3.300 | 3.300 | 3.300 | 28,100 |
| 2023-12-04 | 3.280 | 3.300 | 3.120 | 3.300 | 3.300 | 2,900 |
| 2023-12-01 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 1,100 |
| 2023-11-30 | 3.280 | 3.360 | 3.200 | 3.260 | 3.260 | 48,500 |
| 2023-11-29 | 3.360 | 3.400 | 3.360 | 3.360 | 3.360 | 8,500 |
| 2023-11-28 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 5,000 |
| 2023-11-27 | 3.380 | 3.380 | 3.280 | 3.380 | 3.380 | 35,000 |
| 2023-11-24 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 2,000 |
| 2023-11-23 | 3.380 | 3.400 | 3.380 | 3.380 | 3.380 | 9,900 |
| 2023-11-22 | 3.400 | 3.420 | 3.200 | 3.400 | 3.400 | 19,400 |
| 2023-11-21 | 3.380 | 3.520 | 3.380 | 3.520 | 3.520 | 12,000 |
| 2023-11-20 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 100 |
| 2023-11-17 | 3.420 | 3.520 | 3.400 | 3.520 | 3.520 | 16,500 |
| 2023-11-16 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 2,900 |
| 2023-11-15 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 1,200 |
| 2023-11-14 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 4,200 |
| 2023-11-13 | 3.440 | 3.440 | 3.400 | 3.440 | 3.440 | 48,600 |
| 2023-11-10 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 9,500 |
| 2023-11-09 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 5,000 |
| 2023-11-08 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 1,200 |
| 2023-11-07 | 3.620 | 3.620 | 3.520 | 3.620 | 3.620 | 3,100 |
| 2023-11-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,400 |
| 2023-11-03 | 3.560 | 3.560 | 3.500 | 3.560 | 3.560 | 103,100 |
| 2023-11-02 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 111,200 |
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.