Arinsiri Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	1.130	1.200	1.130	1.150	1.150	9,903,900
2024-10-24	1.200	1.220	1.100	1.130	1.130	5,932,100
2024-10-22	1.190	1.260	1.180	1.200	1.200	5,434,600
2024-10-21	1.250	1.270	1.160	1.190	1.190	12,849,000
2024-10-18	1.360	1.410	1.270	1.270	1.270	14,278,600
2024-10-17	1.330	1.390	1.330	1.350	1.350	10,497,800
2024-10-16	1.300	1.300	1.300	1.300	1.300	0
2024-10-15	1.350	1.350	1.290	1.300	1.300	4,575,700
2024-10-11	1.370	1.390	1.330	1.350	1.350	9,176,500
2024-10-10	1.450	1.460	1.350	1.360	1.360	24,912,500
2024-10-09	1.300	1.470	1.280	1.420	1.420	36,468,600
2024-10-08	1.310	1.320	1.270	1.290	1.290	2,827,700
2024-10-07	1.310	1.310	1.310	1.310	1.310	0
2024-10-04	1.370	1.370	1.290	1.310	1.310	8,911,300
2024-10-03	1.400	1.460	1.380	1.390	1.390	13,953,400
2024-10-02	1.480	1.480	1.370	1.370	1.370	15,997,800
2024-10-01	1.470	1.510	1.440	1.490	1.490	24,159,700
2024-09-30	1.340	1.490	1.320	1.490	1.490	35,941,600
2024-09-27	1.280	1.380	1.280	1.330	1.330	9,147,000
2024-09-26	1.390	1.410	1.250	1.320	1.320	13,418,600
2024-09-25	1.450	1.490	1.390	1.390	1.390	20,686,900
2024-09-24	1.460	1.530	1.390	1.420	1.420	64,862,000
2024-09-23	1.280	1.410	1.280	1.380	1.380	58,103,800
2024-09-20	1.190	1.390	1.160	1.250	1.250	46,463,400
2024-09-19	1.240	1.370	1.210	1.230	1.230	74,691,000
2024-09-18	0.900	1.150	0.890	1.130	1.130	89,907,900
2024-09-17	0.930	0.940	0.880	0.890	0.890	5,252,700
2024-09-16	0.900	0.950	0.900	0.920	0.920	6,030,500
2024-09-13	0.910	0.920	0.850	0.890	0.890	5,789,100
2024-09-12	0.970	0.970	0.870	0.890	0.890	6,273,300
2024-09-11	1.010	1.020	0.920	0.950	0.950	7,204,200
2024-09-10	0.930	1.000	0.900	0.990	0.990	10,090,500
2024-09-09	0.860	0.860	0.860	0.860	0.860	0
2024-09-06	0.870	0.880	0.840	0.860	0.860	2,228,200
2024-09-05	0.820	0.890	0.820	0.860	0.860	5,172,200
2024-09-04	0.840	0.840	0.810	0.830	0.830	3,139,000
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.940	0.950	0.850	0.860	0.860	3,949,600
2024-08-30	0.960	0.970	0.910	0.920	0.920	2,669,000
2024-08-29	1.030	1.050	0.870	0.950	0.950	8,568,500
2024-08-28	1.110	1.120	1.020	1.050	1.050	5,244,800
2024-08-27	1.030	1.160	1.020	1.110	1.110	49,009,600
2024-08-26	0.930	1.080	0.910	1.050	1.050	27,992,200
2024-08-23	0.910	0.970	0.890	0.940	0.940	5,701,700
2024-08-22	0.940	0.970	0.800	0.920	0.920	14,743,300
2024-08-21	0.860	1.030	0.810	1.030	1.030	110,128,700
2024-08-20	0.620	0.790	0.610	0.790	0.790	33,678,400
2024-08-19	0.600	0.600	0.600	0.600	0.600	0
2024-08-16	0.600	0.610	0.550	0.600	0.600	1,952,200
2024-08-15	0.590	0.610	0.550	0.600	0.600	922,900
2024-08-14	0.600	0.640	0.580	0.590	0.590	2,766,300
2024-08-13	0.640	0.660	0.580	0.580	0.580	1,455,600
2024-08-09	0.690	0.720	0.630	0.640	0.640	1,973,600
2024-08-08	0.660	0.720	0.660	0.670	0.670	3,901,100
2024-08-07	0.790	0.790	0.660	0.670	0.670	5,675,100
2024-08-06	0.880	0.900	0.730	0.750	0.750	3,894,800
2024-08-05	1.020	1.020	0.790	0.870	0.870	4,595,500
2024-08-02	0.970	1.120	0.930	1.020	1.020	3,570,800
2024-08-01	1.050	1.080	0.900	0.970	0.970	1,350,100
2024-07-31	1.060	1.060	0.990	1.030	1.030	10,759,300

← NewerPage 9 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.