Arrow Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	7.350	7.350	7.250	7.300	5.651	23,058
2022-10-31	7.300	7.300	7.250	7.300	5.651	14,904
2022-10-28	7.300	7.350	7.300	7.300	5.651	10,631
2022-10-27	7.100	7.700	7.100	7.200	5.574	61,000
2022-10-26	7.200	7.200	7.150	7.200	5.574	31,900
2022-10-25	7.250	7.250	7.150	7.150	5.535	19,099
2022-10-21	7.200	7.250	7.150	7.150	5.535	20,600
2022-10-20	7.250	7.250	7.150	7.150	5.535	18,914
2022-10-19	7.150	7.250	7.150	7.250	5.613	16,700
2022-10-18	7.150	7.150	7.050	7.150	5.535	7,307
2022-10-17	7.100	7.100	7.050	7.100	5.496	24,700
2022-10-12	7.100	7.150	7.100	7.150	5.535	6,300
2022-10-11	7.200	7.250	7.100	7.100	5.496	2,101
2022-10-10	7.100	7.200	7.100	7.200	5.574	12,225
2022-10-07	7.250	7.250	7.150	7.200	5.574	23,600
2022-10-06	7.100	7.250	7.100	7.250	5.613	21,800
2022-10-05	7.100	7.150	7.100	7.100	5.496	10,200
2022-10-04	7.200	7.200	7.050	7.050	5.458	26,000
2022-10-03	7.100	7.100	7.000	7.050	5.458	28,801
2022-09-30	7.050	7.200	7.050	7.050	5.458	4,729
2022-09-29	7.200	7.200	7.050	7.050	5.458	29,800
2022-09-28	7.100	7.150	7.100	7.100	5.496	30,402
2022-09-27	7.150	7.250	7.100	7.100	5.496	33,578
2022-09-26	7.250	7.250	7.100	7.100	5.496	66,330
2022-09-23	7.250	7.250	7.100	7.250	5.613	127,920
2022-09-22	7.200	7.300	7.200	7.300	5.651	17,024
2022-09-21	7.300	7.400	7.200	7.200	5.574	59,500
2022-09-20	7.300	7.350	7.300	7.300	5.651	34,900
2022-09-19	7.350	7.400	7.300	7.300	5.651	34,514
2022-09-16	7.350	7.400	7.350	7.350	5.690	22,505
2022-09-15	7.400	7.450	7.350	7.350	5.690	32,899
2022-09-14	7.350	7.400	7.350	7.400	5.729	14,900
2022-09-13	7.350	7.450	7.350	7.400	5.729	20,850
2022-09-12	7.400	7.450	7.350	7.350	5.690	23,401
2022-09-09	7.400	7.450	7.350	7.400	5.729	41,410
2022-09-08	7.350	7.400	7.350	7.400	5.729	21,908
2022-09-07	7.450	7.450	7.350	7.350	5.690	35,343
2022-09-06	7.400	7.450	7.350	7.400	5.729	51,300
2022-09-05	7.400	7.400	7.300	7.400	5.729	29,841
2022-09-02	7.400	7.400	7.350	7.400	5.729	9,800
2022-09-01	7.350	7.400	7.300	7.350	5.690	46,000
2022-08-31	7.450	7.450	7.400	7.450	5.767	12,612
2022-08-30	7.450	7.500	7.400	7.400	5.729	49,728
2022-08-29	7.450	7.500	7.400	7.450	5.767	36,008
2022-08-26	7.500	7.500	7.400	7.450	5.767	28,200
2022-08-25	7.500	7.500	7.400	7.400	5.729	111,719
2022-08-24	7.450	7.500	7.450	7.500	5.806	11,000
2022-08-23	7.500	7.550	7.500	7.550	5.767	70,200
2022-08-22	7.550	7.600	7.500	7.550	5.767	52,700
2022-08-19	7.550	7.600	7.400	7.600	5.806	75,400
2022-08-18	7.600	7.600	7.500	7.600	5.806	37,902
2022-08-17	7.600	7.600	7.550	7.600	5.806	91,300
2022-08-16	7.500	7.650	7.500	7.600	5.806	42,501
2022-08-15	7.750	7.750	6.800	7.550	5.767	96,512
2022-08-11	7.850	7.850	7.750	7.750	5.920	18,700
2022-08-10	7.900	7.900	7.750	7.900	6.035	18,300
2022-08-09	7.900	7.900	7.800	7.900	6.035	34,200
2022-08-08	7.700	7.900	7.700	7.900	6.035	13,200
2022-08-05	7.700	7.800	7.700	7.800	5.958	75,600
2022-08-04	7.700	7.800	7.700	7.700	5.882	8,400

← NewerPage 17 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.