Arinsiri Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.530	0.530	0.510	0.520	0.520	396,910
2026-04-22	0.540	0.540	0.510	0.530	0.530	1,046,901
2026-04-21	0.490	0.550	0.480	0.530	0.530	7,100,200
2026-04-20	0.490	0.500	0.490	0.490	0.490	193,501
2026-04-17	0.500	0.500	0.480	0.500	0.500	558,700
2026-04-16	0.490	0.500	0.490	0.500	0.500	600,001
2026-04-10	0.490	0.500	0.490	0.490	0.490	433,100
2026-04-09	0.510	0.510	0.480	0.480	0.480	1,221,700
2026-04-08	0.500	0.520	0.500	0.500	0.500	1,002,601
2026-04-07	0.510	0.510	0.490	0.490	0.490	478,500
2026-04-03	0.520	0.520	0.500	0.500	0.500	1,150,002
2026-04-02	0.530	0.530	0.510	0.520	0.520	915,904
2026-04-01	0.510	0.560	0.500	0.530	0.530	5,798,310
2026-03-31	0.490	0.530	0.490	0.510	0.510	2,742,500
2026-03-30	0.480	0.500	0.480	0.490	0.490	246,801
2026-03-27	0.490	0.500	0.490	0.490	0.490	489,800
2026-03-26	0.490	0.490	0.460	0.490	0.490	721,400
2026-03-25	0.490	0.520	0.490	0.500	0.500	2,725,900
2026-03-24	0.490	0.510	0.480	0.480	0.480	1,167,600
2026-03-23	0.480	0.510	0.460	0.480	0.480	2,481,308
2026-03-20	0.470	0.500	0.460	0.480	0.480	2,048,200
2026-03-19	0.490	0.490	0.460	0.460	0.460	1,203,000
2026-03-18	0.500	0.510	0.480	0.490	0.490	1,570,010
2026-03-17	0.490	0.500	0.480	0.500	0.500	1,223,501
2026-03-16	0.500	0.510	0.480	0.490	0.490	1,370,418
2026-03-13	0.530	0.540	0.500	0.500	0.500	1,179,106
2026-03-12	0.510	0.540	0.510	0.530	0.530	666,111
2026-03-11	0.520	0.550	0.520	0.520	0.520	1,632,301
2026-03-10	0.490	0.530	0.490	0.500	0.500	1,416,916
2026-03-09	0.480	0.490	0.460	0.480	0.480	1,080,404
2026-03-06	0.480	0.500	0.470	0.500	0.500	628,000
2026-03-05	0.500	0.510	0.480	0.490	0.490	2,219,600
2026-03-04	0.490	0.500	0.440	0.490	0.490	6,626,138
2026-03-02	0.590	0.600	0.550	0.560	0.560	2,763,830
2026-02-27	0.620	0.640	0.620	0.620	0.620	942,610
2026-02-26	0.620	0.640	0.620	0.620	0.620	2,594,300
2026-02-25	0.640	0.650	0.620	0.630	0.630	1,892,830
2026-02-24	0.620	0.660	0.610	0.640	0.640	4,263,526
2026-02-23	0.640	0.660	0.600	0.620	0.620	3,225,620
2026-02-20	0.680	0.690	0.620	0.640	0.640	8,252,489
2026-02-19	0.660	0.680	0.650	0.670	0.670	5,203,700
2026-02-18	0.650	0.670	0.630	0.650	0.650	3,574,000
2026-02-17	0.650	0.670	0.630	0.650	0.650	1,747,000
2026-02-16	0.660	0.690	0.640	0.650	0.650	5,530,106
2026-02-13	0.650	0.680	0.630	0.650	0.650	9,817,929
2026-02-12	0.620	0.650	0.610	0.650	0.650	4,710,902
2026-02-11	0.590	0.660	0.580	0.630	0.630	14,065,240
2026-02-10	0.580	0.600	0.570	0.600	0.600	5,010,900
2026-02-09	0.590	0.600	0.570	0.580	0.580	6,614,215
2026-02-06	0.540	0.560	0.530	0.540	0.540	2,143,500
2026-02-05	0.520	0.550	0.520	0.550	0.550	3,206,000
2026-02-04	0.560	0.570	0.520	0.520	0.520	5,009,810
2026-02-03	0.570	0.580	0.560	0.560	0.560	843,610
2026-02-02	0.560	0.570	0.550	0.560	0.560	572,300
2026-01-30	0.570	0.570	0.560	0.570	0.570	635,400
2026-01-29	0.570	0.580	0.570	0.570	0.570	944,921
2026-01-28	0.580	0.590	0.570	0.580	0.580	1,040,900
2026-01-27	0.570	0.600	0.570	0.580	0.580	3,015,001
2026-01-26	0.580	0.580	0.550	0.560	0.560	1,225,000
2026-01-23	0.570	0.590	0.560	0.570	0.570	1,363,200

← NewerPage 3 of 21 · 1,217 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.