Arrow Syndicate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.350	5.350	5.300	5.300	4.913	9,402
2026-04-17	5.300	5.400	5.300	5.300	4.913	57,601
2026-04-16	5.250	5.300	5.200	5.250	4.867	7,601
2026-04-10	5.200	5.250	5.200	5.250	4.867	37,300
2026-04-09	5.250	5.250	5.200	5.200	4.820	8,701
2026-04-08	5.200	5.250	5.150	5.250	4.867	45,001
2026-04-07	5.300	5.300	5.200	5.200	4.820	27,800
2026-04-03	5.300	5.350	5.200	5.200	4.820	12,811
2026-04-02	5.350	5.400	5.250	5.300	4.913	18,400
2026-04-01	5.300	5.300	5.250	5.250	4.867	10,100
2026-03-31	5.300	5.300	5.250	5.250	4.867	20,403
2026-03-30	5.250	5.300	5.150	5.300	4.913	16,700
2026-03-27	5.450	5.450	5.250	5.300	4.913	6,400
2026-03-26	5.250	5.450	5.250	5.450	5.052	20,585
2026-03-25	5.100	5.250	5.100	5.250	4.867	12,700
2026-03-24	5.150	5.150	4.900	5.150	4.774	63,714
2026-03-23	5.150	5.200	5.150	5.150	4.774	11,302
2026-03-20	5.200	5.250	5.200	5.250	4.867	1,600
2026-03-19	5.150	5.200	5.150	5.150	4.774	4,600
2026-03-18	5.150	5.200	5.150	5.150	4.774	15,906
2026-03-17	5.100	5.150	5.100	5.150	4.774	8,302
2026-03-16	5.100	5.200	5.100	5.150	4.774	6,800
2026-03-13	5.200	5.200	5.100	5.100	4.728	39,100
2026-03-12	5.250	5.250	5.200	5.250	4.867	6,601
2026-03-11	5.200	5.200	5.200	5.200	4.820	15,100
2026-03-10	5.100	5.250	5.100	5.250	4.867	9,924
2026-03-09	5.000	5.250	4.980	5.100	4.728	130,808
2026-03-06	5.200	5.450	5.150	5.450	5.052	27,400
2026-03-05	5.300	5.300	5.200	5.250	4.867	13,800
2026-03-04	5.300	5.300	5.100	5.200	4.820	54,714
2026-03-02	5.450	5.450	5.350	5.350	4.959	64,200
2026-02-27	5.400	5.500	5.400	5.500	5.098	72,803
2026-02-26	5.350	5.400	5.300	5.400	5.006	34,801
2026-02-25	5.250	5.350	5.200	5.350	4.959	163,652
2026-02-24	5.050	5.150	5.050	5.150	4.774	11,061
2026-02-23	5.100	5.200	5.100	5.200	4.820	52,600
2026-02-20	5.200	5.200	5.200	5.200	4.820	38,801
2026-02-19	5.200	5.200	5.150	5.200	4.820	37,627
2026-02-18	5.150	5.200	5.100	5.200	4.820	66,913
2026-02-17	5.150	5.200	5.150	5.150	4.774	29,000
2026-02-16	5.100	5.200	5.100	5.200	4.820	47,302
2026-02-13	5.150	5.150	5.050	5.100	4.728	21,801
2026-02-12	5.050	5.100	5.000	5.100	4.728	33,000
2026-02-11	5.000	5.050	5.000	5.050	4.681	23,300
2026-02-10	5.000	5.050	4.980	4.980	4.616	59,600
2026-02-09	5.000	5.050	4.980	5.000	4.635	50,000
2026-02-06	4.980	5.000	4.860	5.000	4.635	53,600
2026-02-05	5.000	5.000	4.980	4.980	4.616	5,100
2026-02-04	5.000	5.000	5.000	5.000	4.635	7,515
2026-02-03	5.000	5.000	4.940	5.000	4.635	37,110
2026-02-02	5.000	5.000	4.980	4.980	4.616	36,000
2026-01-30	5.050	5.050	5.050	5.050	4.681	5,200
2026-01-29	5.000	5.050	4.980	5.050	4.681	16,632
2026-01-28	5.050	5.050	5.000	5.050	4.681	50,642
2026-01-27	5.050	5.050	5.000	5.000	4.635	14,303
2026-01-26	5.050	5.050	5.050	5.050	4.681	2,007
2026-01-23	5.050	5.050	5.000	5.050	4.681	30,102
2026-01-22	5.050	5.050	5.000	5.050	4.681	71,301
2026-01-21	5.050	5.050	5.000	5.050	4.681	63,201
2026-01-20	5.000	5.100	5.000	5.050	4.681	43,800

← NewerPage 3 of 21 · 1,211 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.