Arinsiri Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.600	0.610	0.570	0.590	0.590	1,923,910
2025-10-21	0.650	0.650	0.590	0.600	0.600	2,750,601
2025-10-20	0.630	0.670	0.630	0.640	0.640	1,442,100
2025-10-17	0.660	0.670	0.630	0.640	0.640	709,110
2025-10-16	0.670	0.690	0.660	0.660	0.660	882,051
2025-10-15	0.650	0.690	0.650	0.670	0.670	2,122,401
2025-10-14	0.660	0.680	0.640	0.640	0.640	709,701
2025-10-10	0.660	0.680	0.650	0.660	0.660	1,343,327
2025-10-09	0.680	0.690	0.650	0.670	0.670	2,276,324
2025-10-08	0.690	0.690	0.670	0.680	0.680	751,200
2025-10-07	0.670	0.700	0.660	0.700	0.700	3,069,293
2025-10-06	0.700	0.710	0.650	0.660	0.660	3,118,416
2025-10-03	0.760	0.780	0.690	0.690	0.690	9,302,712
2025-10-02	0.750	0.780	0.740	0.750	0.750	5,937,500
2025-10-01	0.790	0.800	0.740	0.740	0.740	4,010,100
2025-09-30	0.830	0.830	0.780	0.780	0.780	4,614,601
2025-09-29	0.790	0.870	0.790	0.820	0.820	19,016,449
2025-09-26	0.800	0.820	0.780	0.780	0.780	2,251,400
2025-09-25	0.790	0.820	0.790	0.810	0.810	3,525,000
2025-09-24	0.730	0.790	0.700	0.780	0.780	5,168,012
2025-09-23	0.780	0.810	0.740	0.740	0.740	4,493,700
2025-09-22	0.810	0.850	0.790	0.790	0.790	10,225,420
2025-09-19	0.780	0.810	0.770	0.810	0.810	6,454,201
2025-09-18	0.890	0.900	0.760	0.790	0.790	25,114,500
2025-09-17	0.810	0.940	0.800	0.910	0.910	32,825,609
2025-09-16	0.790	0.820	0.780	0.810	0.810	15,664,220
2025-09-15	0.730	0.780	0.720	0.780	0.780	18,351,711
2025-09-12	0.710	0.730	0.700	0.720	0.720	2,854,701
2025-09-11	0.730	0.750	0.710	0.710	0.710	8,761,101
2025-09-10	0.720	0.740	0.690	0.720	0.720	6,659,400
2025-09-09	0.710	0.740	0.710	0.720	0.720	4,780,650
2025-09-08	0.700	0.740	0.690	0.720	0.720	7,258,801
2025-09-05	0.710	0.730	0.680	0.700	0.700	3,688,914
2025-09-04	0.720	0.740	0.700	0.700	0.700	4,676,707
2025-09-03	0.710	0.760	0.710	0.710	0.710	13,774,910
2025-09-02	0.710	0.720	0.680	0.710	0.710	7,678,100
2025-09-01	0.680	0.720	0.630	0.710	0.710	18,055,800
2025-08-29	0.710	0.720	0.660	0.680	0.680	7,204,200
2025-08-28	0.720	0.770	0.710	0.710	0.710	22,410,600
2025-08-27	0.720	0.720	0.680	0.700	0.700	11,427,700
2025-08-26	0.710	0.820	0.650	0.720	0.720	52,368,100
2025-08-25	0.820	0.840	0.730	0.740	0.740	28,836,300
2025-08-22	0.610	0.790	0.610	0.780	0.780	71,750,300
2025-08-21	0.580	0.610	0.540	0.610	0.610	8,545,900
2025-08-20	0.590	0.620	0.560	0.580	0.580	9,876,700
2025-08-19	0.670	0.700	0.560	0.580	0.580	32,277,200
2025-08-18	0.530	0.650	0.530	0.610	0.610	51,492,500
2025-08-15	0.500	0.520	0.500	0.510	0.510	2,102,300
2025-08-14	0.510	0.520	0.480	0.490	0.490	2,755,600
2025-08-13	0.560	0.570	0.510	0.510	0.510	4,658,700
2025-08-08	0.550	0.590	0.540	0.550	0.550	11,304,700
2025-08-07	0.490	0.620	0.490	0.550	0.550	31,215,800
2025-08-06	0.450	0.510	0.450	0.490	0.490	6,128,200
2025-08-05	0.450	0.470	0.430	0.450	0.450	3,156,900
2025-08-04	0.460	0.480	0.450	0.450	0.450	1,810,200
2025-08-01	0.470	0.500	0.450	0.460	0.460	5,521,800
2025-07-31	0.470	0.480	0.450	0.460	0.460	3,390,900
2025-07-30	0.470	0.510	0.450	0.470	0.470	9,375,600
2025-07-29	0.530	0.530	0.450	0.460	0.460	8,290,800
2025-07-25	0.530	0.580	0.510	0.530	0.530	15,335,800

← NewerPage 5 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.