Arinsiri Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.430	0.450	0.430	0.430	0.430	131,000
2026-10-19	0.450	0.460	0.440	0.440	0.440	211,800
2026-10-15	0.460	0.470	0.450	0.460	0.460	55,900
2026-10-14	0.460	0.460	0.450	0.460	0.460	51,000
2026-10-12	0.450	0.460	0.450	0.450	0.450	59,400
2026-10-09	0.450	0.460	0.450	0.450	0.450	82,800
2026-10-08	0.450	0.460	0.440	0.450	0.450	172,611
2026-10-07	0.450	0.460	0.450	0.460	0.460	123,500
2026-10-06	0.460	0.470	0.450	0.460	0.460	211,038
2026-10-05	0.460	0.470	0.450	0.470	0.470	54,635
2026-10-02	0.460	0.470	0.460	0.470	0.470	65,600
2026-10-01	0.460	0.460	0.450	0.460	0.460	425,800
2026-09-30	0.460	0.460	0.450	0.450	0.450	101,900
2026-09-29	0.460	0.470	0.460	0.460	0.460	44,900
2026-09-28	0.470	0.470	0.460	0.460	0.460	135,500
2026-09-25	0.470	0.480	0.470	0.470	0.470	91,801
2026-09-24	0.480	0.480	0.460	0.480	0.480	100,300
2026-09-23	0.470	0.480	0.460	0.470	0.470	612,100
2026-09-22	0.460	0.490	0.460	0.470	0.470	867,500
2026-09-21	0.460	0.470	0.450	0.460	0.460	25,449
2026-09-18	0.460	0.470	0.460	0.460	0.460	102,700
2026-09-17	0.470	0.470	0.460	0.470	0.470	51,000
2026-09-16	0.460	0.470	0.460	0.460	0.460	131,900
2026-09-15	0.470	0.470	0.460	0.460	0.460	13,449
2026-09-14	0.470	0.470	0.460	0.470	0.470	35,600
2026-09-11	0.460	0.470	0.450	0.460	0.460	229,600
2026-09-10	0.460	0.470	0.450	0.460	0.460	166,907
2026-09-09	0.460	0.470	0.460	0.470	0.470	448,300
2026-09-08	0.460	0.470	0.460	0.460	0.460	722,212
2026-09-07	0.470	0.470	0.470	0.470	0.470	45,500
2026-09-04	0.470	0.470	0.460	0.460	0.460	48,700
2026-09-03	0.470	0.480	0.470	0.480	0.480	562,410
2026-09-02	0.470	0.470	0.460	0.460	0.460	282,701
2026-09-01	0.470	0.480	0.460	0.470	0.470	67,001
2026-08-31	0.470	0.480	0.460	0.470	0.470	215,100
2026-08-28	0.470	0.480	0.470	0.470	0.470	77,200
2026-08-27	0.480	0.480	0.460	0.470	0.470	164,019
2026-08-26	0.470	0.480	0.470	0.480	0.480	323,200
2026-08-25	0.480	0.480	0.470	0.470	0.470	121,613
2026-08-24	0.470	0.480	0.470	0.470	0.470	225,500
2026-08-21	0.470	0.480	0.450	0.470	0.470	1,145,600
2026-08-20	0.480	0.480	0.470	0.470	0.470	88,400
2026-08-19	0.480	0.480	0.470	0.480	0.480	240,700
2026-08-18	0.480	0.490	0.470	0.480	0.480	750,500
2026-08-17	0.470	0.480	0.470	0.480	0.480	82,800
2026-08-14	0.470	0.480	0.460	0.460	0.460	481,600
2026-08-13	0.460	0.480	0.460	0.480	0.480	359,900
2026-08-11	0.480	0.490	0.460	0.460	0.460	2,055,687
2026-08-10	0.500	0.500	0.480	0.480	0.480	703,400
2026-08-07	0.490	0.500	0.480	0.500	0.500	454,910
2026-08-06	0.490	0.500	0.480	0.480	0.480	1,071,610
2026-08-05	0.500	0.510	0.490	0.490	0.490	189,801
2026-08-04	0.490	0.510	0.490	0.490	0.490	807,800
2026-08-03	0.500	0.510	0.490	0.490	0.490	676,349
2026-07-31	0.480	0.500	0.480	0.500	0.500	598,306
2026-07-30	0.490	0.500	0.470	0.480	0.480	1,595,098
2026-07-27	0.500	0.510	0.490	0.490	0.490	981,906
2026-07-24	0.510	0.510	0.500	0.500	0.500	435,804
2026-07-23	0.510	0.520	0.500	0.500	0.500	466,060
2026-07-22	0.530	0.540	0.500	0.520	0.520	1,374,639

Page 1 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.