Arrow Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	6.200	6.200	6.100	6.100	4.960	5,770
2023-10-20	6.250	6.250	6.100	6.100	4.960	14,600
2023-10-19	6.250	6.300	6.250	6.250	5.082	7,101
2023-10-18	6.350	6.350	6.250	6.250	5.082	1,600
2023-10-17	6.200	6.400	6.200	6.250	5.082	2,700
2023-10-16	6.050	6.350	6.050	6.200	5.041	3,500
2023-10-12	6.400	6.400	6.350	6.350	5.163	5,601
2023-10-11	6.300	6.450	6.300	6.450	5.244	3,801
2023-10-10	6.450	6.500	6.300	6.300	5.123	700
2023-10-09	6.200	6.450	6.200	6.300	5.123	3,500
2023-10-06	6.150	6.600	6.150	6.300	5.123	14,100
2023-10-05	6.450	6.500	6.300	6.300	5.123	15,451
2023-10-04	6.150	6.650	6.150	6.350	5.163	35,792
2023-10-03	6.400	6.750	5.950	6.750	5.488	157,800
2023-10-02	6.550	6.550	6.450	6.450	5.244	17,400
2023-09-29	6.500	6.600	6.500	6.500	5.285	12,200
2023-09-28	6.450	6.550	6.450	6.500	5.285	12,001
2023-09-27	6.550	6.600	6.500	6.500	5.285	35,800
2023-09-26	6.600	6.600	6.500	6.500	5.285	20,300
2023-09-25	6.600	6.600	6.600	6.600	5.366	54,800
2023-09-22	6.600	6.700	6.600	6.700	5.448	13,301
2023-09-21	6.600	6.600	6.550	6.600	5.366	9,002
2023-09-20	6.600	6.700	6.600	6.650	5.407	8,912
2023-09-19	6.600	6.650	6.600	6.600	5.366	2,300
2023-09-18	6.650	6.700	6.550	6.600	5.366	11,860
2023-09-15	6.800	6.800	6.550	6.600	5.366	151,070
2023-09-14	6.800	6.900	6.750	6.750	5.488	20,720
2023-09-13	6.950	6.950	6.850	6.850	5.570	7,800
2023-09-12	6.950	6.950	6.850	6.850	5.570	15,900
2023-09-11	6.850	6.950	6.850	6.900	5.610	6,800
2023-09-08	6.800	6.900	6.800	6.900	5.610	42,200
2023-09-07	6.900	6.900	6.850	6.850	5.570	22,800
2023-09-06	6.950	7.000	6.900	6.900	5.610	36,304
2023-09-05	6.900	7.000	6.900	6.900	5.610	19,800
2023-09-04	6.900	7.050	6.900	7.000	5.692	8,701
2023-09-01	6.900	7.050	6.900	7.050	5.732	2,300
2023-08-31	7.050	7.050	7.000	7.000	5.692	1,000
2023-08-30	7.000	7.100	7.000	7.050	5.732	900
2023-08-29	7.000	7.100	6.950	6.950	5.651	7,200
2023-08-28	7.000	7.000	7.000	7.000	5.692	2,100
2023-08-25	6.950	7.000	6.950	7.000	5.692	11,500
2023-08-24	7.000	7.050	6.750	6.950	5.651	42,800
2023-08-23	6.950	7.000	6.900	6.900	5.610	10,810
2023-08-22	6.950	6.950	6.950	6.950	5.651	7,200
2023-08-21	6.950	7.000	6.950	6.950	5.570	11,000
2023-08-18	6.900	6.950	6.900	6.950	5.570	13,200
2023-08-17	6.950	6.950	6.850	6.900	5.530	56,702
2023-08-16	7.100	7.100	6.900	6.900	5.530	9,200
2023-08-15	7.000	7.000	7.000	7.000	5.610	1,500
2023-08-11	7.000	7.050	7.000	7.050	5.650	4,920
2023-08-10	6.950	6.950	6.900	6.950	5.570	28,000
2023-08-09	6.950	6.950	6.950	6.950	5.570	12,310
2023-08-08	6.950	7.000	6.900	6.900	5.530	400
2023-08-07	7.000	7.000	6.950	6.950	5.570	11,000
2023-08-04	7.000	7.000	7.000	7.000	5.610	20,300
2023-08-03	7.000	7.100	7.000	7.000	5.610	16,300
2023-08-02	7.000	7.100	6.950	6.950	5.570	14,250
2023-07-31	7.100	7.100	6.950	7.000	5.610	29,301
2023-07-27	7.000	7.000	7.000	7.000	5.610	40,500
2023-07-26	7.100	7.100	7.000	7.000	5.610	31,330

← NewerPage 13 of 21 · 1,212 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.