Arrow Syndicate Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 5.800 | 5.800 | 5.700 | 5.700 | 4.826 | 4,403 |
| 2024-07-18 | 5.650 | 5.750 | 5.650 | 5.700 | 4.826 | 5,800 |
| 2024-07-17 | 5.800 | 5.850 | 5.300 | 5.650 | 4.784 | 98,301 |
| 2024-07-16 | 5.800 | 5.900 | 5.650 | 5.800 | 4.911 | 106,900 |
| 2024-07-15 | 6.000 | 6.000 | 5.850 | 5.900 | 4.996 | 5,600 |
| 2024-07-12 | 6.000 | 6.000 | 5.900 | 5.950 | 5.038 | 28,400 |
| 2024-07-11 | 5.950 | 5.950 | 5.900 | 5.900 | 4.996 | 5,700 |
| 2024-07-10 | 5.950 | 5.950 | 5.850 | 5.850 | 4.953 | 7,800 |
| 2024-07-09 | 5.900 | 5.900 | 5.850 | 5.850 | 4.953 | 5,700 |
| 2024-07-08 | 5.950 | 5.950 | 5.850 | 5.900 | 4.996 | 5,300 |
| 2024-07-05 | 5.850 | 5.950 | 5.850 | 5.850 | 4.953 | 2,810 |
| 2024-07-04 | 6.000 | 6.000 | 5.950 | 5.950 | 5.038 | 2,100 |
| 2024-07-03 | 5.850 | 5.900 | 5.850 | 5.900 | 4.996 | 1,900 |
| 2024-07-02 | 5.900 | 5.900 | 5.850 | 5.850 | 4.953 | 16,801 |
| 2024-07-01 | 5.750 | 5.950 | 5.750 | 5.900 | 4.996 | 22,901 |
| 2024-06-28 | 5.950 | 5.950 | 5.850 | 5.850 | 4.953 | 4,000 |
| 2024-06-27 | 5.800 | 5.850 | 5.800 | 5.800 | 4.911 | 1,800 |
| 2024-06-26 | 6.000 | 6.000 | 5.800 | 5.800 | 4.911 | 124,313 |
| 2024-06-25 | 6.000 | 6.000 | 5.750 | 5.900 | 4.996 | 39,916 |
| 2024-06-24 | 6.000 | 6.000 | 5.800 | 5.950 | 5.038 | 6,001 |
| 2024-06-21 | 5.800 | 6.000 | 5.750 | 5.750 | 4.869 | 23,602 |
| 2024-06-20 | 5.750 | 5.800 | 5.600 | 5.700 | 4.826 | 43,302 |
| 2024-06-19 | 5.800 | 5.850 | 5.700 | 5.750 | 4.869 | 12,251 |
| 2024-06-18 | 5.800 | 5.950 | 5.800 | 5.800 | 4.911 | 8,700 |
| 2024-06-17 | 5.800 | 5.950 | 5.700 | 5.800 | 4.911 | 26,602 |
| 2024-06-14 | 5.900 | 5.950 | 5.800 | 5.800 | 4.911 | 26,508 |
| 2024-06-13 | 5.850 | 5.950 | 5.850 | 5.850 | 4.953 | 48,810 |
| 2024-06-12 | 6.000 | 6.000 | 5.900 | 5.900 | 4.996 | 8,100 |
| 2024-06-11 | 5.950 | 6.000 | 5.900 | 5.950 | 5.038 | 32,100 |
| 2024-06-10 | 5.850 | 5.950 | 5.800 | 5.900 | 4.996 | 21,200 |
| 2024-06-07 | 5.800 | 6.000 | 5.800 | 5.900 | 4.996 | 19,900 |
| 2024-06-06 | 5.950 | 5.950 | 5.650 | 5.850 | 4.953 | 95,200 |
| 2024-06-05 | 5.950 | 6.000 | 5.950 | 5.950 | 5.038 | 6,601 |
| 2024-06-04 | 6.000 | 6.050 | 5.950 | 5.950 | 5.038 | 20,900 |
| 2024-05-31 | 6.050 | 6.100 | 6.000 | 6.000 | 5.080 | 43,300 |
| 2024-05-30 | 6.000 | 6.100 | 5.950 | 6.000 | 5.080 | 80,500 |
| 2024-05-29 | 6.050 | 6.050 | 5.950 | 6.000 | 5.080 | 39,500 |
| 2024-05-28 | 5.900 | 6.000 | 5.800 | 5.900 | 4.996 | 30,702 |
| 2024-05-27 | 5.950 | 5.950 | 5.850 | 5.900 | 4.996 | 16,713 |
| 2024-05-24 | 5.900 | 5.950 | 5.850 | 5.950 | 5.038 | 30,910 |
| 2024-05-23 | 6.000 | 6.000 | 5.850 | 6.000 | 5.080 | 15,700 |
| 2024-05-21 | 5.950 | 6.000 | 5.900 | 5.900 | 4.996 | 25,300 |
| 2024-05-20 | 5.950 | 6.000 | 5.850 | 5.950 | 5.038 | 27,600 |
| 2024-05-17 | 6.000 | 6.050 | 5.850 | 6.000 | 5.080 | 61,000 |
| 2024-05-16 | 5.950 | 6.000 | 5.850 | 6.000 | 5.080 | 19,800 |
| 2024-05-15 | 6.100 | 6.100 | 5.900 | 5.900 | 4.996 | 172,400 |
| 2024-05-14 | 6.100 | 6.100 | 6.050 | 6.050 | 5.123 | 7,500 |
| 2024-05-13 | 6.100 | 6.100 | 6.050 | 6.100 | 5.165 | 7,000 |
| 2024-05-10 | 6.050 | 6.100 | 6.000 | 6.100 | 5.165 | 186,817 |
| 2024-05-09 | 6.050 | 6.100 | 6.000 | 6.050 | 5.123 | 82,211 |
| 2024-05-08 | 6.100 | 6.150 | 6.000 | 6.000 | 5.080 | 109,701 |
| 2024-05-07 | 6.350 | 6.350 | 6.300 | 6.300 | 5.123 | 89,100 |
| 2024-05-03 | 6.300 | 6.300 | 6.300 | 6.300 | 5.123 | 2,200 |
| 2024-05-02 | 6.300 | 6.300 | 6.250 | 6.300 | 5.123 | 15,500 |
| 2024-04-30 | 6.300 | 6.300 | 6.200 | 6.200 | 5.041 | 61,500 |
| 2024-04-29 | 6.400 | 6.400 | 6.200 | 6.250 | 5.082 | 19,400 |
| 2024-04-26 | 6.300 | 6.300 | 6.300 | 6.300 | 5.123 | 1,900 |
| 2024-04-25 | 6.300 | 6.300 | 6.300 | 6.300 | 5.123 | 1,600 |
| 2024-04-24 | 6.200 | 6.250 | 6.100 | 6.250 | 5.082 | 8,410 |
| 2024-04-23 | 6.100 | 6.200 | 6.100 | 6.200 | 5.041 | 10,400 |
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.