Arrow Syndicate Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.600 | 5.700 | 5.600 | 5.650 | 5.650 | 11,101 |
| 2026-10-14 | 5.650 | 5.700 | 5.650 | 5.650 | 5.650 | 24,201 |
| 2026-10-12 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 19,903 |
| 2026-10-09 | 5.700 | 5.750 | 5.650 | 5.750 | 5.750 | 41,901 |
| 2026-10-08 | 5.800 | 5.800 | 5.650 | 5.700 | 5.700 | 86,801 |
| 2026-10-07 | 5.750 | 5.850 | 5.750 | 5.750 | 5.750 | 51,101 |
| 2026-10-06 | 5.800 | 5.900 | 5.750 | 5.800 | 5.800 | 34,704 |
| 2026-10-05 | 5.700 | 5.850 | 5.700 | 5.800 | 5.800 | 17,602 |
| 2026-10-02 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 10,800 |
| 2026-10-01 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 21,053 |
| 2026-09-30 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 26,100 |
| 2026-09-29 | 5.900 | 5.900 | 5.750 | 5.900 | 5.900 | 25,900 |
| 2026-09-28 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 50,700 |
| 2026-09-25 | 5.950 | 6.050 | 5.900 | 5.900 | 5.900 | 75,357 |
| 2026-09-24 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 85,514 |
| 2026-09-23 | 6.050 | 6.050 | 5.900 | 5.900 | 5.900 | 213,719 |
| 2026-09-22 | 5.600 | 6.250 | 5.600 | 5.950 | 5.950 | 367,813 |
| 2026-09-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 17,096 |
| 2026-09-18 | 5.700 | 5.750 | 5.650 | 5.650 | 5.650 | 49,801 |
| 2026-09-17 | 5.550 | 5.700 | 5.550 | 5.650 | 5.650 | 43,807 |
| 2026-09-16 | 5.600 | 5.650 | 5.600 | 5.600 | 5.600 | 40,502 |
| 2026-09-15 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 21,001 |
| 2026-09-14 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 16,604 |
| 2026-09-11 | 5.650 | 5.700 | 5.600 | 5.650 | 5.650 | 8,800 |
| 2026-09-10 | 5.700 | 5.800 | 5.650 | 5.650 | 5.650 | 43,305 |
| 2026-09-09 | 5.600 | 5.700 | 5.550 | 5.700 | 5.700 | 41,801 |
| 2026-09-08 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 12,201 |
| 2026-09-07 | 5.550 | 5.650 | 5.550 | 5.600 | 5.600 | 15,700 |
| 2026-09-04 | 5.550 | 5.650 | 5.550 | 5.550 | 5.550 | 39,604 |
| 2026-09-03 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 32,635 |
| 2026-09-02 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 19,000 |
| 2026-09-01 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 89,201 |
| 2026-08-31 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 45,711 |
| 2026-08-28 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 20,201 |
| 2026-08-27 | 5.700 | 5.700 | 5.650 | 5.700 | 5.700 | 33,616 |
| 2026-08-26 | 5.550 | 5.700 | 5.550 | 5.700 | 5.700 | 30,700 |
| 2026-08-25 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 1,302 |
| 2026-08-24 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 77,201 |
| 2026-08-21 | 5.800 | 5.850 | 5.750 | 5.750 | 5.650 | 62,102 |
| 2026-08-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.699 | 22,700 |
| 2026-08-19 | 5.900 | 5.900 | 5.750 | 5.800 | 5.699 | 92,700 |
| 2026-08-18 | 5.950 | 5.950 | 5.900 | 5.900 | 5.797 | 46,400 |
| 2026-08-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.847 | 21,904 |
| 2026-08-14 | 6.050 | 6.050 | 5.850 | 5.950 | 5.847 | 64,201 |
| 2026-08-13 | 6.000 | 6.050 | 6.000 | 6.050 | 5.945 | 55,411 |
| 2026-08-11 | 5.900 | 6.050 | 5.900 | 5.950 | 5.847 | 102,800 |
| 2026-08-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.748 | 30,800 |
| 2026-08-07 | 5.850 | 5.850 | 5.850 | 5.850 | 5.748 | 2,300 |
| 2026-08-06 | 5.850 | 5.850 | 5.750 | 5.750 | 5.650 | 38,600 |
| 2026-08-05 | 5.850 | 5.850 | 5.800 | 5.800 | 5.699 | 36,500 |
| 2026-08-04 | 5.850 | 5.850 | 5.800 | 5.850 | 5.748 | 20,501 |
| 2026-08-03 | 5.950 | 5.950 | 5.800 | 5.850 | 5.748 | 57,001 |
| 2026-07-31 | 5.900 | 5.900 | 5.800 | 5.850 | 5.748 | 102,500 |
| 2026-07-30 | 5.800 | 5.800 | 5.700 | 5.750 | 5.650 | 10,900 |
| 2026-07-27 | 5.750 | 5.750 | 5.700 | 5.750 | 5.650 | 14,200 |
| 2026-07-24 | 5.800 | 5.800 | 5.700 | 5.750 | 5.650 | 34,201 |
| 2026-07-23 | 5.750 | 5.800 | 5.750 | 5.750 | 5.650 | 34,800 |
| 2026-07-22 | 5.750 | 5.750 | 5.700 | 5.700 | 5.601 | 50,700 |
| 2026-07-21 | 5.800 | 5.800 | 5.750 | 5.800 | 5.699 | 67,201 |
| 2026-07-20 | 5.800 | 5.850 | 5.800 | 5.800 | 5.699 | 36,701 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.1000 THB |
| 2026-05-06 | 0.3000 THB |
| 2025-08-21 | 0.1000 THB |
| 2025-05-06 | 0.2500 THB |
| 2024-08-21 | 0.1000 THB |
| 2024-05-08 | 0.2500 THB |
| 2023-08-22 | 0.1000 THB |
| 2023-05-10 | 0.2500 THB |
| 2022-08-24 | 0.1000 THB |
| 2022-05-10 | 0.3500 THB |
| 2021-11-25 | 0.1000 THB |
| 2021-05-10 | 0.3500 THB |
| 2020-08-26 | 0.1100 THB |
| 2020-04-16 | 0.1000 THB |
| 2019-08-27 | 0.0500 THB |
| 2019-05-08 | 0.2500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.