Arrow Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	7.600	7.650	7.600	7.600	5.883	5,501
2023-01-26	7.550	7.600	7.500	7.600	5.883	16,000
2023-01-25	7.600	7.650	7.600	7.600	5.883	47,696
2023-01-24	7.600	7.650	7.600	7.600	5.883	28,865
2023-01-23	7.600	7.650	7.500	7.600	5.883	31,602
2023-01-20	7.600	7.650	7.550	7.600	5.883	15,800
2023-01-19	7.700	7.700	7.600	7.600	5.883	25,000
2023-01-18	7.600	7.700	7.600	7.600	5.883	16,314
2023-01-17	7.600	7.700	7.600	7.700	5.961	40,815
2023-01-16	7.600	7.600	7.450	7.600	5.883	91,600
2023-01-13	7.500	7.550	7.500	7.500	5.806	12,402
2023-01-12	7.450	7.550	7.450	7.500	5.806	11,800
2023-01-11	7.550	7.550	7.450	7.450	5.767	21,201
2023-01-10	7.550	7.550	7.500	7.500	5.806	23,900
2023-01-09	7.450	7.550	7.450	7.550	5.845	42,600
2023-01-06	7.500	7.500	7.400	7.450	5.767	17,800
2023-01-05	7.400	7.450	7.400	7.400	5.729	14,304
2023-01-04	7.450	7.500	7.400	7.450	5.767	39,428
2023-01-03	7.650	7.650	7.400	7.400	5.729	39,186
2022-12-30	7.400	7.400	7.350	7.350	5.690	23,100
2022-12-29	7.300	7.300	7.300	7.300	5.651	15,900
2022-12-28	7.300	7.350	7.250	7.250	5.613	10,600
2022-12-27	7.300	7.300	7.250	7.250	5.613	15,426
2022-12-26	7.150	7.250	7.150	7.200	5.574	16,600
2022-12-23	7.100	7.250	7.100	7.250	5.613	27,100
2022-12-22	7.200	7.200	7.150	7.150	5.535	18,768
2022-12-21	7.300	7.300	7.150	7.150	5.535	14,923
2022-12-20	7.250	7.250	7.150	7.150	5.535	45,702
2022-12-19	7.200	7.350	7.150	7.200	5.574	34,200
2022-12-16	7.200	7.200	7.200	7.200	5.574	12,103
2022-12-15	7.250	7.250	7.200	7.200	5.574	1,700
2022-12-14	7.250	7.300	7.200	7.250	5.613	10,901
2022-12-13	7.200	7.300	7.200	7.250	5.613	46,900
2022-12-09	7.250	7.300	7.200	7.250	5.613	59,600
2022-12-08	7.200	7.300	7.200	7.250	5.613	15,900
2022-12-07	7.300	7.300	7.200	7.200	5.574	26,600
2022-12-06	7.200	7.300	7.100	7.250	5.613	23,311
2022-12-02	7.200	7.200	7.100	7.200	5.574	9,535
2022-12-01	7.100	7.200	7.050	7.200	5.574	110,640
2022-11-30	7.100	7.200	7.100	7.150	5.535	67,844
2022-11-29	7.100	7.250	7.100	7.200	5.574	11,600
2022-11-28	7.250	7.250	7.100	7.100	5.496	59,500
2022-11-25	7.150	7.250	7.150	7.200	5.574	7,600
2022-11-24	7.300	7.300	7.150	7.250	5.613	16,200
2022-11-23	7.200	7.250	7.100	7.250	5.613	32,500
2022-11-22	7.150	7.200	7.100	7.200	5.574	20,103
2022-11-21	7.150	7.150	7.100	7.150	5.535	17,800
2022-11-18	7.100	7.200	7.100	7.150	5.535	15,100
2022-11-17	7.350	7.350	7.100	7.100	5.496	55,100
2022-11-16	7.400	7.450	7.200	7.200	5.574	15,567
2022-11-15	7.200	7.300	7.200	7.200	5.574	28,500
2022-11-14	7.350	7.350	7.150	7.200	5.574	90,402
2022-11-11	7.350	7.400	7.300	7.350	5.690	45,600
2022-11-10	7.350	7.400	7.300	7.400	5.729	17,012
2022-11-09	7.350	7.400	7.350	7.400	5.729	12,018
2022-11-08	7.400	7.450	7.350	7.400	5.729	22,300
2022-11-07	7.450	7.450	7.400	7.400	5.729	28,802
2022-11-04	7.450	7.500	7.400	7.400	5.729	32,110
2022-11-03	7.600	7.600	7.400	7.400	5.729	56,100
2022-11-02	7.300	7.450	7.300	7.350	5.690	13,310

← NewerPage 16 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.