Arrow Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	7.100	7.150	7.100	7.150	5.535	31,306
2023-04-26	7.100	7.100	7.050	7.100	5.496	19,805
2023-04-25	7.250	7.250	7.150	7.150	5.535	12,102
2023-04-24	7.150	7.150	7.100	7.150	5.535	11,700
2023-04-21	7.100	7.100	7.100	7.100	5.496	1,010
2023-04-20	7.300	7.300	7.300	7.300	5.651	100
2023-04-19	7.150	7.250	7.150	7.250	5.613	13,280
2023-04-18	7.200	7.250	7.100	7.250	5.613	14,700
2023-04-17	7.300	7.350	7.200	7.200	5.574	19,604
2023-04-12	7.150	7.400	7.150	7.200	5.574	50,100
2023-04-11	7.200	7.200	7.150	7.150	5.535	6,300
2023-04-10	7.200	7.200	7.100	7.150	5.535	14,201
2023-04-07	7.250	7.250	7.100	7.100	5.496	24,300
2023-04-05	7.100	7.100	7.100	7.100	5.496	25,600
2023-04-04	7.200	7.200	7.100	7.100	5.496	15,869
2023-04-03	7.150	7.150	7.100	7.150	5.535	3,021
2023-03-31	7.150	7.200	7.150	7.150	5.535	10,640
2023-03-30	7.150	7.150	7.050	7.100	5.496	10,200
2023-03-29	7.250	7.300	7.100	7.250	5.613	23,400
2023-03-28	7.400	7.400	7.200	7.250	5.613	17,100
2023-03-27	7.350	7.350	7.200	7.200	5.574	1,901
2023-03-24	7.100	7.200	7.000	7.200	5.574	20,715
2023-03-23	7.050	7.050	7.050	7.050	5.458	502
2023-03-22	7.250	7.250	7.200	7.200	5.574	3,000
2023-03-21	7.200	7.200	7.200	7.200	5.574	5,500
2023-03-20	7.000	7.150	7.000	7.050	5.458	21,100
2023-03-17	7.000	7.000	7.000	7.000	5.419	61,524
2023-03-16	7.100	7.100	6.950	7.000	5.419	79,062
2023-03-15	7.250	7.250	7.050	7.050	5.458	111,700
2023-03-14	7.300	7.350	6.900	7.000	5.419	95,152
2023-03-13	7.400	7.400	7.300	7.300	5.651	15,901
2023-03-10	7.400	7.450	7.400	7.450	5.767	1,102
2023-03-09	7.350	7.400	7.350	7.350	5.690	5,800
2023-03-08	7.500	7.500	7.300	7.400	5.729	106,269
2023-03-07	7.650	7.650	7.350	7.550	5.845	30,400
2023-03-03	7.600	7.600	7.400	7.400	5.729	25,200
2023-03-02	7.200	7.500	7.200	7.500	5.806	29,603
2023-03-01	7.450	7.500	7.450	7.450	5.767	7,502
2023-02-28	7.650	7.650	7.400	7.500	5.806	18,200
2023-02-27	7.750	7.750	7.500	7.600	5.883	35,330
2023-02-24	7.600	7.750	7.600	7.600	5.883	100,740
2023-02-23	7.550	7.600	7.500	7.550	5.845	13,650
2023-02-22	7.400	7.550	7.400	7.500	5.806	15,000
2023-02-21	7.450	7.550	7.450	7.450	5.767	18,600
2023-02-20	7.500	7.550	7.400	7.450	5.767	26,910
2023-02-17	7.500	7.500	7.500	7.500	5.806	210
2023-02-16	7.650	7.650	7.500	7.550	5.845	17,100
2023-02-15	7.650	7.650	7.450	7.500	5.806	10,414
2023-02-14	7.650	7.650	7.450	7.450	5.767	13,040
2023-02-13	7.500	7.550	7.450	7.550	5.845	14,700
2023-02-10	7.650	7.700	7.500	7.500	5.806	42,500
2023-02-09	7.600	7.650	7.600	7.600	5.883	25,700
2023-02-08	7.650	7.650	7.500	7.650	5.922	36,050
2023-02-07	7.600	7.700	7.500	7.500	5.806	54,100
2023-02-06	7.600	7.650	7.500	7.600	5.883	69,500
2023-02-03	7.650	7.650	7.600	7.600	5.883	36,765
2023-02-02	7.650	7.650	7.650	7.650	5.922	2,900
2023-02-01	7.600	7.650	7.600	7.650	5.922	41,700
2023-01-31	7.650	7.650	7.600	7.600	5.883	9,101
2023-01-30	7.600	7.650	7.550	7.600	5.883	23,000

← NewerPage 15 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.