Arinsiri Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.600	0.600	0.570	0.570	0.570	2,789,600
2026-01-21	0.590	0.610	0.580	0.590	0.590	1,659,800
2026-01-20	0.590	0.600	0.580	0.600	0.600	2,982,588
2026-01-19	0.590	0.600	0.570	0.590	0.590	3,232,100
2026-01-16	0.560	0.590	0.550	0.580	0.580	2,498,510
2026-01-15	0.550	0.570	0.550	0.550	0.550	1,053,340
2026-01-14	0.540	0.560	0.540	0.550	0.550	1,110,340
2026-01-13	0.560	0.570	0.530	0.540	0.540	1,723,220
2026-01-12	0.580	0.600	0.550	0.550	0.550	1,756,520
2026-01-09	0.580	0.590	0.570	0.580	0.580	2,393,400
2026-01-08	0.590	0.640	0.580	0.580	0.580	8,315,003
2026-01-07	0.600	0.600	0.580	0.590	0.590	3,279,601
2026-01-06	0.550	0.620	0.540	0.600	0.600	10,303,690
2026-01-05	0.550	0.560	0.530	0.550	0.550	3,456,600
2025-12-30	0.540	0.580	0.540	0.560	0.560	2,022,100
2025-12-29	0.600	0.600	0.540	0.540	0.540	4,049,283
2025-12-26	0.610	0.620	0.600	0.600	0.600	775,201
2025-12-25	0.600	0.630	0.600	0.610	0.610	2,032,600
2025-12-24	0.620	0.630	0.600	0.610	0.610	2,462,801
2025-12-23	0.640	0.650	0.610	0.630	0.630	4,027,000
2025-12-22	0.620	0.680	0.620	0.640	0.640	11,361,600
2025-12-19	0.630	0.650	0.620	0.620	0.620	4,174,100
2025-12-18	0.660	0.670	0.630	0.630	0.630	4,533,900
2025-12-17	0.620	0.680	0.620	0.660	0.660	10,338,800
2025-12-16	0.630	0.640	0.620	0.620	0.620	1,179,800
2025-12-15	0.620	0.640	0.620	0.630	0.630	2,691,900
2025-12-12	0.690	0.720	0.610	0.610	0.610	11,798,300
2025-12-11	0.720	0.720	0.670	0.700	0.700	6,303,400
2025-12-09	0.710	0.730	0.670	0.710	0.710	8,882,704
2025-12-08	0.730	0.730	0.660	0.690	0.690	10,871,500
2025-12-04	0.620	0.760	0.620	0.730	0.730	43,881,207
2025-12-03	0.650	0.650	0.600	0.630	0.630	5,959,800
2025-12-02	0.650	0.660	0.610	0.630	0.630	9,199,002
2025-12-01	0.650	0.670	0.620	0.650	0.650	12,366,900
2025-11-28	0.520	0.670	0.520	0.670	0.670	32,700,600
2025-11-27	0.510	0.520	0.500	0.510	0.510	1,035,900
2025-11-26	0.510	0.530	0.500	0.500	0.500	3,607,045
2025-11-25	0.470	0.540	0.470	0.500	0.500	7,079,800
2025-11-24	0.480	0.490	0.450	0.460	0.460	967,801
2025-11-21	0.500	0.500	0.470	0.480	0.480	1,898,100
2025-11-20	0.480	0.520	0.470	0.500	0.500	1,874,500
2025-11-19	0.500	0.500	0.460	0.480	0.480	1,748,610
2025-11-18	0.490	0.500	0.480	0.500	0.500	386,401
2025-11-17	0.490	0.500	0.470	0.490	0.490	476,000
2025-11-14	0.490	0.510	0.480	0.490	0.490	880,500
2025-11-13	0.480	0.500	0.480	0.500	0.500	433,201
2025-11-12	0.500	0.510	0.480	0.480	0.480	993,262
2025-11-11	0.520	0.530	0.510	0.510	0.510	987,301
2025-11-10	0.560	0.560	0.510	0.510	0.510	1,054,900
2025-11-07	0.550	0.570	0.540	0.550	0.550	381,500
2025-11-06	0.540	0.580	0.540	0.560	0.560	1,835,500
2025-11-05	0.560	0.570	0.540	0.540	0.540	1,206,325
2025-11-04	0.530	0.620	0.520	0.570	0.570	5,329,453
2025-11-03	0.520	0.550	0.510	0.520	0.520	716,819
2025-10-31	0.510	0.520	0.500	0.510	0.510	829,760
2025-10-30	0.520	0.520	0.470	0.500	0.500	2,335,968
2025-10-29	0.560	0.580	0.520	0.520	0.520	1,810,230
2025-10-28	0.590	0.600	0.540	0.550	0.550	1,315,800
2025-10-27	0.600	0.610	0.580	0.590	0.590	766,601
2025-10-24	0.600	0.630	0.590	0.590	0.590	1,241,223

← NewerPage 4 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.