Arinsiri Land Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.440	3.560	3.440	3.500	3.500	168,600
2023-10-31	3.460	3.560	3.420	3.560	3.560	10,700
2023-10-30	3.580	3.580	3.460	3.580	3.580	21,000
2023-10-27	3.580	3.580	3.380	3.580	3.580	35,000
2023-10-26	3.820	3.820	3.480	3.600	3.600	41,000
2023-10-25	3.760	3.780	3.740	3.740	3.740	3,400
2023-10-24	3.720	3.920	3.720	3.720	3.720	3,900
2023-10-20	3.860	3.860	3.600	3.840	3.840	64,500
2023-10-19	3.920	3.920	3.780	3.880	3.880	92,900
2023-10-18	3.740	4.000	3.740	4.000	4.000	16,800
2023-10-17	3.880	3.960	3.860	3.860	3.860	14,800
2023-10-16	3.940	3.980	3.740	3.800	3.800	77,100
2023-10-12	3.860	4.120	3.860	4.120	4.120	2,400
2023-10-11	3.940	3.940	3.940	3.940	3.940	4,000
2023-10-10	3.960	3.960	3.920	3.920	3.920	1,200
2023-10-09	3.920	3.960	3.760	3.960	3.960	93,200
2023-10-06	3.940	4.100	3.920	4.100	4.100	11,000
2023-10-05	4.200	4.200	4.200	4.200	4.200	100
2023-10-04	4.100	4.100	4.100	4.100	4.100	500
2023-10-03	3.720	4.000	3.720	4.000	4.000	7,800
2023-10-02	4.000	4.060	3.960	4.000	4.000	81,500
2023-09-29	3.900	4.160	3.900	4.160	4.160	10,600
2023-09-28	4.060	4.160	3.980	3.980	3.980	11,800
2023-09-27	4.140	4.220	4.100	4.220	4.220	15,500
2023-09-26	4.160	4.300	4.140	4.300	4.300	1,600
2023-09-25	4.240	4.240	4.220	4.240	4.240	6,000
2023-09-22	4.240	4.240	4.180	4.240	4.240	11,100
2023-09-21	4.260	4.260	4.180	4.240	4.240	1,800
2023-09-20	4.180	4.240	4.100	4.240	4.240	25,100
2023-09-19	4.200	4.240	4.180	4.240	4.240	10,200
2023-09-18	4.440	4.460	4.160	4.220	4.220	127,800
2023-09-15	4.200	4.580	4.200	4.580	4.580	12,800
2023-09-14	4.140	4.400	4.080	4.380	4.380	10,000
2023-09-13	4.240	4.240	4.180	4.200	4.200	34,800
2023-09-12	4.400	4.420	4.160	4.240	4.240	92,200
2023-09-11	4.420	4.440	4.360	4.420	4.420	15,300
2023-09-08	4.540	4.540	4.420	4.460	4.460	35,400
2023-09-07	4.740	4.740	4.540	4.540	4.540	175,300
2023-09-06	4.660	4.800	4.600	4.720	4.720	110,500
2023-09-05	4.620	4.660	4.600	4.620	4.620	88,800
2023-09-04	4.600	4.740	4.560	4.740	4.740	47,600
2023-09-01	4.800	4.800	4.660	4.720	4.720	46,800
2023-08-31	4.800	4.940	4.660	4.740	4.740	285,600
2023-08-30	4.680	4.840	4.680	4.800	4.800	111,600
2023-08-29	4.840	4.840	4.680	4.800	4.800	76,600
2023-08-28	4.680	4.880	4.600	4.780	4.780	142,300
2023-08-25	4.980	4.980	4.500	4.600	4.600	247,600
2023-08-24	4.160	5.200	4.080	4.740	4.740	689,400
2023-08-23	3.820	4.060	3.700	4.060	4.060	364,900
2023-08-22	3.600	3.800	3.460	3.800	3.800	185,800
2023-08-21	3.600	3.600	3.500	3.600	3.600	14,200
2023-08-18	3.680	3.840	3.440	3.600	3.600	179,700
2023-08-17	3.680	3.800	3.500	3.680	3.680	182,800
2023-08-16	3.760	3.760	3.580	3.680	3.680	178,800
2023-08-15	3.920	3.940	3.800	3.860	3.860	105,400
2023-08-11	4.000	4.100	4.000	4.100	4.100	23,100
2023-08-10	3.900	4.080	3.900	4.080	4.080	21,400
2023-08-09	4.000	4.000	3.880	4.000	4.000	60,900
2023-08-08	3.900	4.080	3.800	3.880	3.880	135,200
2023-08-07	3.600	3.880	3.600	3.880	3.880	338,800

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.