Arinsiri Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.470	0.480	0.440	0.440	0.440	912,400
2025-04-22	0.470	0.480	0.450	0.460	0.460	1,215,500
2025-04-21	0.440	0.510	0.430	0.470	0.470	4,488,600
2025-04-18	0.420	0.460	0.400	0.430	0.430	3,080,600
2025-04-17	0.410	0.430	0.400	0.420	0.420	811,200
2025-04-16	0.400	0.420	0.390	0.390	0.390	397,500
2025-04-11	0.410	0.410	0.390	0.390	0.390	557,100
2025-04-10	0.400	0.420	0.390	0.400	0.400	658,700
2025-04-09	0.350	0.390	0.350	0.380	0.380	897,400
2025-04-08	0.420	0.420	0.370	0.370	0.370	2,544,400
2025-04-04	0.440	0.450	0.420	0.430	0.430	728,900
2025-04-03	0.410	0.460	0.410	0.440	0.440	1,979,800
2025-04-02	0.420	0.430	0.410	0.410	0.410	714,400
2025-04-01	0.400	0.430	0.400	0.420	0.420	2,459,000
2025-03-31	0.400	0.430	0.400	0.420	0.420	1,857,500
2025-03-28	0.480	0.480	0.460	0.460	0.460	1,352,600
2025-03-27	0.500	0.510	0.470	0.480	0.480	2,140,700
2025-03-26	0.540	0.550	0.490	0.490	0.490	4,116,200
2025-03-25	0.520	0.560	0.520	0.530	0.530	2,087,100
2025-03-24	0.510	0.540	0.510	0.520	0.520	953,100
2025-03-21	0.550	0.550	0.500	0.510	0.510	4,056,400
2025-03-20	0.540	0.620	0.530	0.560	0.560	13,944,700
2025-03-19	0.540	0.540	0.520	0.530	0.530	1,409,600
2025-03-18	0.530	0.550	0.500	0.530	0.530	2,036,500
2025-03-17	0.590	0.590	0.530	0.530	0.530	5,735,900
2025-03-14	0.500	0.540	0.490	0.510	0.510	4,536,400
2025-03-13	0.520	0.530	0.480	0.480	0.480	3,035,900
2025-03-12	0.610	0.660	0.520	0.530	0.530	24,597,700
2025-03-11	0.490	0.590	0.480	0.580	0.580	15,960,300
2025-03-10	0.480	0.530	0.470	0.490	0.490	4,078,400
2025-03-07	0.420	0.510	0.420	0.480	0.480	9,172,100
2025-03-06	0.440	0.440	0.400	0.430	0.430	1,656,700
2025-03-05	0.450	0.460	0.430	0.450	0.450	366,800
2025-03-04	0.430	0.450	0.430	0.450	0.450	403,500
2025-03-03	0.450	0.460	0.430	0.430	0.430	812,500
2025-02-28	0.450	0.460	0.440	0.450	0.450	508,200
2025-02-27	0.460	0.460	0.430	0.460	0.460	910,200
2025-02-26	0.460	0.460	0.430	0.440	0.440	1,493,100
2025-02-25	0.460	0.470	0.430	0.440	0.440	1,550,700
2025-02-24	0.460	0.470	0.440	0.460	0.460	1,380,500
2025-02-21	0.470	0.480	0.450	0.460	0.460	1,414,100
2025-02-20	0.480	0.490	0.450	0.470	0.470	1,745,400
2025-02-19	0.470	0.480	0.460	0.470	0.470	732,300
2025-02-18	0.460	0.490	0.460	0.460	0.460	1,969,700
2025-02-17	0.470	0.470	0.440	0.460	0.460	1,928,000
2025-02-14	0.470	0.480	0.450	0.470	0.470	902,100
2025-02-13	0.490	0.510	0.460	0.460	0.460	2,340,400
2025-02-11	0.470	0.500	0.470	0.480	0.480	2,238,900
2025-02-10	0.480	0.480	0.460	0.470	0.470	945,700
2025-02-07	0.480	0.500	0.450	0.490	0.490	2,009,100
2025-02-06	0.490	0.510	0.470	0.480	0.480	788,300
2025-02-05	0.520	0.520	0.480	0.490	0.490	3,130,800
2025-02-04	0.510	0.550	0.500	0.510	0.510	5,099,300
2025-02-03	0.500	0.510	0.490	0.500	0.500	2,695,300
2025-01-31	0.500	0.600	0.500	0.530	0.530	13,474,600
2025-01-30	0.560	0.560	0.500	0.500	0.500	3,352,100
2025-01-29	0.560	0.600	0.550	0.550	0.550	3,523,800
2025-01-28	0.570	0.580	0.550	0.550	0.550	1,774,400
2025-01-27	0.600	0.610	0.550	0.580	0.580	4,039,300
2025-01-24	0.600	0.640	0.570	0.590	0.590	7,113,000

← NewerPage 7 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.