Arinsiri Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.520	0.530	0.520	0.520	0.520	462,011
2026-07-20	0.530	0.540	0.520	0.520	0.520	1,353,511
2026-07-17	0.540	0.550	0.520	0.530	0.530	2,348,810
2026-07-16	0.540	0.560	0.520	0.550	0.550	7,123,500
2026-07-15	0.510	0.550	0.500	0.550	0.550	11,366,420
2026-07-14	0.490	0.540	0.480	0.510	0.510	9,663,198
2026-07-13	0.500	0.500	0.480	0.490	0.490	446,500
2026-07-10	0.490	0.510	0.490	0.500	0.500	497,601
2026-07-09	0.480	0.490	0.480	0.490	0.490	238,600
2026-07-08	0.480	0.490	0.480	0.480	0.480	406,809
2026-07-07	0.490	0.490	0.480	0.480	0.480	541,499
2026-07-06	0.490	0.500	0.480	0.490	0.490	188,300
2026-07-03	0.490	0.500	0.490	0.490	0.490	494,601
2026-07-02	0.490	0.500	0.480	0.490	0.490	303,200
2026-07-01	0.500	0.500	0.490	0.490	0.490	184,900
2026-06-30	0.500	0.500	0.490	0.490	0.490	424,700
2026-06-29	0.490	0.510	0.490	0.490	0.490	1,427,525
2026-06-26	0.490	0.500	0.480	0.490	0.490	2,548,801
2026-06-25	0.500	0.500	0.490	0.490	0.490	426,002
2026-06-24	0.500	0.520	0.490	0.500	0.500	805,601
2026-06-23	0.520	0.520	0.490	0.500	0.500	907,000
2026-06-22	0.530	0.530	0.510	0.520	0.520	2,484,103
2026-06-19	0.500	0.530	0.490	0.510	0.510	3,027,100
2026-06-18	0.510	0.510	0.490	0.490	0.490	1,131,001
2026-06-17	0.490	0.520	0.490	0.500	0.500	1,864,400
2026-06-16	0.490	0.510	0.490	0.490	0.490	935,300
2026-06-15	0.480	0.510	0.470	0.490	0.490	1,074,002
2026-06-12	0.480	0.490	0.470	0.480	0.480	1,229,800
2026-06-11	0.480	0.500	0.480	0.480	0.480	677,813
2026-06-10	0.500	0.530	0.480	0.480	0.480	1,689,201
2026-06-09	0.490	0.500	0.490	0.490	0.490	243,300
2026-06-08	0.500	0.510	0.480	0.490	0.490	917,710
2026-06-05	0.520	0.520	0.500	0.510	0.510	106,801
2026-06-04	0.510	0.520	0.510	0.510	0.510	365,600
2026-06-02	0.530	0.530	0.510	0.520	0.520	741,630
2026-05-29	0.540	0.550	0.520	0.530	0.530	736,300
2026-05-28	0.570	0.570	0.540	0.540	0.540	513,000
2026-05-27	0.530	0.580	0.520	0.560	0.560	5,735,501
2026-05-26	0.530	0.530	0.510	0.530	0.530	1,084,600
2026-05-25	0.530	0.530	0.530	0.530	0.530	535,701
2026-05-22	0.550	0.550	0.510	0.530	0.530	1,920,241
2026-05-21	0.510	0.550	0.510	0.530	0.530	3,051,001
2026-05-20	0.500	0.520	0.500	0.520	0.520	1,038,600
2026-05-19	0.500	0.510	0.500	0.510	0.510	706,601
2026-05-18	0.500	0.510	0.490	0.510	0.510	575,561
2026-05-15	0.500	0.500	0.490	0.490	0.490	695,601
2026-05-14	0.490	0.500	0.480	0.500	0.500	408,200
2026-05-13	0.490	0.500	0.480	0.490	0.490	498,903
2026-05-12	0.500	0.500	0.490	0.490	0.490	914,900
2026-05-11	0.500	0.510	0.490	0.500	0.500	698,305
2026-05-08	0.500	0.500	0.490	0.500	0.500	332,600
2026-05-07	0.510	0.520	0.490	0.500	0.500	1,070,900
2026-05-06	0.510	0.530	0.500	0.500	0.500	2,531,500
2026-05-05	0.510	0.520	0.490	0.500	0.500	1,145,400
2026-04-30	0.510	0.510	0.500	0.500	0.500	681,900
2026-04-29	0.500	0.520	0.500	0.510	0.510	947,901
2026-04-28	0.500	0.520	0.490	0.490	0.490	1,880,423
2026-04-27	0.520	0.530	0.500	0.500	0.500	786,000
2026-04-24	0.510	0.520	0.500	0.520	0.520	766,700
2026-04-23	0.530	0.530	0.510	0.520	0.520	396,910

← NewerPage 2 of 21 · 1,212 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.