Arrow Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.450	6.450	6.450	6.450	5.244	2,130
2024-01-19	6.450	6.450	6.400	6.450	5.244	47,600
2024-01-18	6.450	6.450	6.450	6.450	5.244	1,700
2024-01-17	6.650	6.650	6.450	6.450	5.244	11,001
2024-01-16	6.450	6.550	6.450	6.550	5.326	2,600
2024-01-15	6.500	6.500	6.450	6.450	5.244	18,400
2024-01-12	6.500	6.500	6.450	6.500	5.285	5,300
2024-01-11	6.550	6.550	6.500	6.500	5.285	2,200
2024-01-10	6.550	6.650	6.450	6.550	5.326	28,800
2024-01-09	6.650	6.650	6.450	6.650	5.407	15,800
2024-01-08	6.650	6.650	6.600	6.600	5.366	6,001
2024-01-05	6.500	6.550	6.400	6.550	5.326	63,600
2024-01-04	6.200	6.400	6.200	6.350	5.163	146,610
2024-01-03	6.200	6.200	6.150	6.200	5.041	25,700
2024-01-02	6.200	6.200	6.150	6.200	5.041	24,600
2023-12-28	6.200	6.200	6.150	6.200	5.041	3,000
2023-12-27	6.150	6.150	6.150	6.150	5.001	4,025
2023-12-26	6.150	6.150	6.100	6.100	4.960	1,400
2023-12-25	6.100	6.100	6.100	6.100	4.960	8,700
2023-12-22	6.150	6.150	6.100	6.100	4.960	87,300
2023-12-21	6.150	6.150	6.100	6.150	5.001	11,100
2023-12-20	6.100	6.150	6.100	6.100	4.960	16,423
2023-12-19	6.200	6.200	6.150	6.200	5.041	4,400
2023-12-18	6.250	6.250	6.200	6.200	5.041	500
2023-12-15	6.200	6.250	6.150	6.200	5.041	14,500
2023-12-14	6.150	6.150	6.100	6.100	4.960	42,800
2023-12-13	6.150	6.150	6.100	6.100	4.960	22,555
2023-12-12	6.200	6.200	6.100	6.100	4.960	11,800
2023-12-08	6.200	6.200	6.200	6.200	5.041	2,223
2023-12-07	6.250	6.250	6.150	6.150	5.001	13,530
2023-12-06	6.100	6.200	6.100	6.150	5.001	30,000
2023-12-04	6.100	6.100	6.100	6.100	4.960	7,000
2023-12-01	6.200	6.250	6.050	6.100	4.960	16,709
2023-11-30	6.250	6.250	6.100	6.150	5.001	19,200
2023-11-29	6.250	6.250	6.200	6.200	5.041	3,631
2023-11-28	6.150	6.150	6.150	6.150	5.001	300
2023-11-27	6.200	6.200	6.150	6.150	5.001	1,950
2023-11-24	6.250	6.250	6.100	6.100	4.960	18,501
2023-11-23	6.200	6.250	6.200	6.200	5.041	10,113
2023-11-22	6.250	6.250	6.150	6.200	5.041	8,002
2023-11-21	6.150	6.250	6.050	6.250	5.082	11,701
2023-11-20	6.200	6.250	6.100	6.250	5.082	1,602
2023-11-17	6.400	6.400	6.100	6.100	4.960	64,007
2023-11-16	6.200	6.500	6.200	6.250	5.082	32,700
2023-11-15	6.200	6.250	6.050	6.200	5.041	62,706
2023-11-14	6.250	6.250	6.200	6.200	5.041	3,700
2023-11-13	6.200	6.350	6.200	6.200	5.041	2,800
2023-11-10	6.200	6.250	6.200	6.200	5.041	9,100
2023-11-09	6.250	6.300	6.250	6.250	5.082	2,600
2023-11-08	6.250	6.250	6.100	6.100	4.960	17,400
2023-11-07	6.300	6.300	6.100	6.100	4.960	29,500
2023-11-06	6.150	6.250	6.150	6.150	5.001	17,500
2023-11-03	6.200	6.300	6.200	6.250	5.082	8,200
2023-11-02	6.150	6.200	6.100	6.100	4.960	393,080
2023-11-01	6.000	6.150	6.000	6.100	4.960	39,800
2023-10-31	6.200	6.400	6.150	6.200	5.041	5,000
2023-10-30	6.150	6.150	6.150	6.150	5.001	420
2023-10-27	6.100	6.250	6.100	6.150	5.001	47,000
2023-10-26	6.150	6.150	6.150	6.150	5.001	967
2023-10-25	6.300	6.300	6.150	6.150	5.001	17,300

← NewerPage 12 of 21 · 1,209 trading daysOlder →

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.