Arinsiri Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.510	0.640	0.500	0.600	0.600	21,878,200
2025-01-22	0.540	0.560	0.510	0.510	0.510	12,904,800
2025-01-21	0.430	0.550	0.420	0.550	0.550	15,901,300
2025-01-20	0.440	0.450	0.410	0.430	0.430	1,920,200
2025-01-17	0.480	0.480	0.430	0.430	0.430	2,936,200
2025-01-16	0.510	0.520	0.470	0.480	0.480	1,309,000
2025-01-15	0.510	0.510	0.490	0.510	0.510	1,461,400
2025-01-14	0.550	0.550	0.470	0.510	0.510	693,800
2025-01-13	0.540	0.550	0.480	0.540	0.540	1,942,500
2025-01-10	0.580	0.600	0.520	0.550	0.550	3,531,700
2025-01-09	0.630	0.630	0.580	0.590	0.590	3,890,600
2025-01-08	0.670	0.670	0.620	0.630	0.630	1,850,600
2025-01-07	0.640	0.720	0.620	0.670	0.670	3,808,500
2025-01-06	0.650	0.650	0.630	0.630	0.630	439,000
2025-01-03	0.640	0.670	0.640	0.650	0.650	696,200
2025-01-02	0.640	0.670	0.630	0.650	0.650	832,400
2024-12-30	0.650	0.660	0.630	0.640	0.640	1,424,100
2024-12-27	0.670	0.680	0.640	0.650	0.650	2,171,100
2024-12-26	0.720	0.720	0.670	0.670	0.670	4,031,500
2024-12-25	0.680	0.830	0.680	0.710	0.710	18,126,600
2024-12-24	0.630	0.670	0.620	0.670	0.670	3,334,300
2024-12-23	0.600	0.630	0.580	0.620	0.620	1,132,800
2024-12-20	0.600	0.610	0.580	0.610	0.610	1,284,800
2024-12-19	0.630	0.640	0.600	0.600	0.600	671,400
2024-12-18	0.630	0.650	0.620	0.630	0.630	1,251,500
2024-12-17	0.650	0.660	0.620	0.630	0.630	1,310,800
2024-12-16	0.690	0.700	0.640	0.650	0.650	3,815,900
2024-12-13	0.710	0.720	0.690	0.690	0.690	1,594,600
2024-12-12	0.710	0.720	0.690	0.720	0.720	2,489,400
2024-12-11	0.700	0.730	0.690	0.700	0.700	1,992,200
2024-12-09	0.740	0.740	0.700	0.700	0.700	2,769,300
2024-12-06	0.750	0.750	0.720	0.730	0.730	2,459,300
2024-12-04	0.760	0.760	0.720	0.740	0.740	5,215,000
2024-12-03	0.750	0.770	0.740	0.760	0.760	3,788,100
2024-12-02	0.780	0.780	0.740	0.750	0.750	3,359,700
2024-11-29	0.760	0.810	0.720	0.780	0.780	5,572,400
2024-11-28	0.750	0.790	0.730	0.750	0.750	4,046,100
2024-11-27	0.790	0.790	0.740	0.750	0.750	2,865,800
2024-11-26	0.800	0.810	0.770	0.790	0.790	3,291,300
2024-11-25	0.810	0.830	0.770	0.790	0.790	3,911,000
2024-11-22	0.820	0.860	0.800	0.810	0.810	8,227,200
2024-11-21	0.850	0.860	0.790	0.810	0.810	4,681,600
2024-11-20	0.880	0.890	0.840	0.860	0.860	11,122,300
2024-11-19	0.710	0.900	0.710	0.870	0.870	29,195,800
2024-11-18	0.750	0.790	0.690	0.710	0.710	3,984,200
2024-11-15	0.820	0.840	0.750	0.750	0.750	5,421,800
2024-11-14	0.840	0.870	0.800	0.820	0.820	5,115,800
2024-11-13	0.840	0.880	0.820	0.820	0.820	2,372,500
2024-11-12	0.860	0.880	0.830	0.830	0.830	2,973,100
2024-11-11	0.880	0.890	0.840	0.850	0.850	4,188,400
2024-11-08	0.860	0.970	0.860	0.880	0.880	13,583,000
2024-11-07	0.890	0.910	0.820	0.850	0.850	6,619,900
2024-11-06	0.960	0.960	0.870	0.870	0.870	7,012,200
2024-11-05	0.960	0.990	0.930	0.960	0.960	11,338,900
2024-11-04	1.010	1.120	0.910	0.940	0.940	43,993,600
2024-11-01	1.040	1.050	0.990	1.000	1.000	8,721,800
2024-10-31	1.060	1.100	1.020	1.040	1.040	5,174,500
2024-10-30	1.080	1.110	1.050	1.060	1.060	6,155,500
2024-10-29	1.130	1.150	1.060	1.070	1.070	7,339,300
2024-10-28	1.150	1.190	1.120	1.130	1.130	4,751,300

← NewerPage 8 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.