Arrow Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	7.750	7.750	7.700	7.700	5.882	21,400
2022-08-02	7.700	7.800	7.700	7.700	5.882	5,705
2022-08-01	8.050	8.050	7.700	7.700	5.882	11,100
2022-07-27	7.650	7.650	7.600	7.650	5.844	29,402
2022-07-26	7.650	7.750	7.650	7.700	5.882	27,200
2022-07-25	7.650	7.700	7.550	7.700	5.882	9,953
2022-07-22	7.600	7.650	7.600	7.650	5.844	5,800
2022-07-21	7.600	7.600	7.550	7.600	5.806	24,700
2022-07-20	7.700	7.700	7.500	7.600	5.806	57,900
2022-07-19	7.650	7.650	7.600	7.650	5.844	15,100
2022-07-18	7.700	7.700	7.600	7.650	5.844	54,400
2022-07-15	7.700	7.700	7.500	7.550	5.767	102,801
2022-07-14	7.600	7.700	7.600	7.600	5.806	8,900
2022-07-12	7.750	7.750	7.650	7.700	5.882	18,930
2022-07-11	7.700	7.750	7.700	7.750	5.920	29,200
2022-07-08	7.800	7.800	7.700	7.800	5.958	22,205
2022-07-07	7.750	7.800	7.700	7.700	5.882	5,100
2022-07-06	7.800	7.800	7.700	7.700	5.882	6,500
2022-07-05	7.750	7.850	7.700	7.800	5.958	46,108
2022-07-04	7.750	7.800	7.750	7.750	5.920	21,202
2022-07-01	7.800	7.850	7.800	7.800	5.958	16,100
2022-06-30	7.900	7.900	7.800	7.900	6.035	4,400
2022-06-29	7.900	7.900	7.800	7.850	5.997	11,602
2022-06-28	7.800	7.900	7.800	7.850	5.997	19,102
2022-06-27	7.900	7.900	7.750	7.750	5.920	7,607
2022-06-24	7.750	7.750	7.750	7.750	5.920	41,611
2022-06-23	7.900	7.900	7.750	7.750	5.920	23,302
2022-06-22	7.800	7.950	7.750	7.800	5.958	24,200
2022-06-21	7.800	8.000	7.750	7.750	5.920	24,200
2022-06-20	7.650	7.850	7.650	7.850	5.997	14,155
2022-06-17	7.750	7.800	7.700	7.800	5.958	59,234
2022-06-16	7.900	7.900	7.750	7.800	5.958	102,000
2022-06-15	8.000	8.000	7.850	7.850	5.997	36,426
2022-06-14	7.800	7.900	7.750	7.900	6.035	76,320
2022-06-13	8.100	8.100	7.900	7.900	6.035	120,902
2022-06-10	8.100	8.300	8.000	8.000	6.111	598,415
2022-06-09	8.200	8.200	8.050	8.150	6.226	31,404
2022-06-08	8.300	8.300	8.200	8.200	6.264	58,501
2022-06-07	8.100	8.150	8.100	8.150	6.226	23,502
2022-06-06	8.200	8.200	8.000	8.150	6.226	29,503
2022-06-02	8.100	8.300	8.100	8.150	6.226	76,113
2022-06-01	8.200	8.300	8.100	8.250	6.302	57,510
2022-05-31	8.100	8.400	8.000	8.200	6.264	186,610
2022-05-30	8.100	8.100	8.000	8.100	6.187	15,808
2022-05-27	8.100	8.100	8.000	8.100	6.187	28,300
2022-05-26	8.100	8.100	8.050	8.100	6.187	5,013
2022-05-25	8.100	8.150	8.000	8.000	6.111	30,163
2022-05-24	7.850	8.000	7.850	7.900	6.035	71,084
2022-05-23	7.850	7.950	7.800	7.850	5.997	47,305
2022-05-20	7.950	7.950	7.950	7.950	6.073	25,900
2022-05-19	7.750	7.900	7.750	7.850	5.997	20,900
2022-05-18	7.850	7.900	7.800	7.850	5.997	24,200
2022-05-17	7.700	7.900	7.700	7.800	5.958	32,500
2022-05-13	7.650	8.050	7.650	7.800	5.958	53,100
2022-05-12	8.050	8.050	7.750	7.750	5.920	108,200
2022-05-11	7.850	7.900	7.750	7.900	6.035	72,800
2022-05-10	7.750	7.950	7.750	7.900	6.035	273,600
2022-05-09	8.300	8.350	8.200	8.250	6.035	325,800
2022-05-06	8.250	8.300	8.200	8.250	6.035	57,400
2022-05-05	8.300	8.350	8.250	8.250	6.035	27,900

← NewerPage 18 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.