Arrow Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	7.050	7.050	7.000	7.000	5.610	8,200
2023-07-24	7.050	7.050	6.950	7.000	5.610	23,301
2023-07-21	6.950	7.000	6.950	7.000	5.610	14,400
2023-07-20	7.000	7.000	6.950	7.000	5.610	31,110
2023-07-19	6.950	7.000	6.950	7.000	5.610	30,243
2023-07-18	7.000	7.000	6.950	7.000	5.610	33,513
2023-07-17	6.950	7.050	6.950	7.000	5.610	34,302
2023-07-14	7.100	7.100	6.900	6.950	5.570	20,051
2023-07-13	7.000	7.050	6.950	7.050	5.650	53,300
2023-07-12	6.900	7.050	6.900	7.000	5.610	87,902
2023-07-11	6.800	6.950	6.800	6.950	5.570	59,602
2023-07-10	6.600	6.950	6.600	6.950	5.570	58,800
2023-07-07	6.550	6.650	6.500	6.650	5.329	45,300
2023-07-06	6.550	6.550	6.500	6.500	5.209	15,700
2023-07-05	6.550	6.550	6.400	6.550	5.249	12,500
2023-07-04	6.500	6.550	6.450	6.500	5.209	21,900
2023-07-03	6.500	6.600	6.450	6.450	5.169	36,901
2023-06-30	6.300	6.500	6.300	6.500	5.209	63,800
2023-06-29	6.550	6.550	6.350	6.350	5.089	4,700
2023-06-28	6.500	6.500	6.400	6.450	5.169	3,301
2023-06-27	6.500	6.500	6.200	6.350	5.089	42,100
2023-06-26	6.500	6.550	6.450	6.500	5.209	66,005
2023-06-23	6.750	6.750	6.600	6.600	5.289	91,146
2023-06-22	6.750	6.750	6.700	6.750	5.409	39,500
2023-06-21	6.750	6.800	6.750	6.750	5.409	27,940
2023-06-20	6.800	6.800	6.750	6.800	5.450	29,200
2023-06-19	6.850	6.850	6.750	6.800	5.450	58,905
2023-06-16	6.900	6.900	6.850	6.850	5.490	16,900
2023-06-15	6.900	6.900	6.850	6.900	5.530	9,500
2023-06-14	6.900	6.900	6.800	6.900	5.530	45,901
2023-06-13	6.900	6.900	6.850	6.900	5.530	32,047
2023-06-12	6.900	6.950	6.850	6.900	5.530	20,445
2023-06-09	6.950	6.950	6.800	6.900	5.530	121,428
2023-06-08	7.000	7.000	6.900	6.900	5.530	67,200
2023-06-07	7.000	7.000	6.950	6.950	5.570	23,100
2023-06-06	7.000	7.050	6.950	7.000	5.610	16,943
2023-06-02	7.000	7.050	6.950	7.000	5.610	25,304
2023-06-01	7.000	7.050	7.000	7.000	5.610	25,710
2023-05-31	7.050	7.050	7.000	7.050	5.650	34,300
2023-05-30	7.050	7.100	7.000	7.050	5.650	65,900
2023-05-29	7.100	7.100	7.050	7.050	5.650	51,501
2023-05-26	7.150	7.150	7.050	7.100	5.690	19,000
2023-05-25	7.100	7.100	7.050	7.050	5.650	1,700
2023-05-24	7.150	7.150	7.050	7.050	5.650	2,700
2023-05-23	7.100	7.100	7.100	7.100	5.690	13,500
2023-05-22	7.000	7.100	7.000	7.000	5.610	14,486
2023-05-19	7.150	7.150	7.000	7.100	5.690	7,272
2023-05-18	7.100	7.150	7.050	7.050	5.650	16,100
2023-05-17	7.050	7.150	7.000	7.000	5.610	7,372
2023-05-16	7.050	7.100	7.050	7.050	5.650	29,402
2023-05-15	7.150	7.150	7.050	7.050	5.650	2,100
2023-05-12	7.050	7.100	7.000	7.100	5.690	30,006
2023-05-11	7.100	7.100	7.000	7.100	5.690	79,200
2023-05-10	7.100	7.150	7.000	7.050	5.650	65,811
2023-05-09	7.300	7.350	7.250	7.350	5.690	111,200
2023-05-08	7.200	7.250	7.200	7.200	5.574	8,900
2023-05-03	7.050	7.100	7.050	7.100	5.496	70,300
2023-05-02	7.100	7.200	7.100	7.100	5.496	15,158
2023-04-28	7.150	7.200	7.100	7.100	5.496	3,100
2023-04-27	7.100	7.150	7.100	7.150	5.535	31,306

← NewerPage 14 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.