Arrow Syndicate Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 5.050 | 5.050 | 4.940 | 5.000 | 4.543 | 34,100 |
| 2025-07-17 | 4.940 | 5.000 | 4.940 | 5.000 | 4.543 | 9,810 |
| 2025-07-16 | 4.940 | 4.960 | 4.920 | 4.940 | 4.489 | 2,900 |
| 2025-07-15 | 4.940 | 4.940 | 4.880 | 4.940 | 4.489 | 33,501 |
| 2025-07-14 | 4.960 | 4.960 | 4.920 | 4.940 | 4.489 | 5,200 |
| 2025-07-11 | 4.920 | 4.960 | 4.900 | 4.900 | 4.452 | 25,500 |
| 2025-07-09 | 4.900 | 4.960 | 4.900 | 4.920 | 4.471 | 10,901 |
| 2025-07-08 | 4.920 | 4.940 | 4.920 | 4.920 | 4.471 | 6,500 |
| 2025-07-07 | 4.880 | 4.960 | 4.880 | 4.880 | 4.434 | 5,200 |
| 2025-07-04 | 4.900 | 4.960 | 4.860 | 4.960 | 4.507 | 25,700 |
| 2025-07-03 | 4.900 | 4.900 | 4.840 | 4.880 | 4.434 | 12,000 |
| 2025-07-02 | 4.900 | 4.900 | 4.840 | 4.840 | 4.398 | 28,005 |
| 2025-07-01 | 4.900 | 4.900 | 4.860 | 4.860 | 4.416 | 14,305 |
| 2025-06-30 | 4.860 | 4.880 | 4.820 | 4.880 | 4.434 | 2,410 |
| 2025-06-26 | 4.880 | 4.880 | 4.820 | 4.820 | 4.380 | 6,706 |
| 2025-06-25 | 4.860 | 4.880 | 4.840 | 4.880 | 4.434 | 26,200 |
| 2025-06-24 | 4.820 | 4.860 | 4.820 | 4.840 | 4.398 | 5,700 |
| 2025-06-23 | 4.880 | 4.880 | 4.860 | 4.880 | 4.434 | 22,700 |
| 2025-06-20 | 4.880 | 4.880 | 4.880 | 4.880 | 4.434 | 8,500 |
| 2025-06-19 | 4.860 | 4.860 | 4.820 | 4.820 | 4.380 | 27,700 |
| 2025-06-18 | 4.840 | 4.840 | 4.840 | 4.840 | 4.398 | 1,100 |
| 2025-06-17 | 4.820 | 4.840 | 4.820 | 4.820 | 4.380 | 3,800 |
| 2025-06-16 | 4.860 | 4.880 | 4.820 | 4.820 | 4.380 | 2,128 |
| 2025-06-13 | 4.900 | 4.900 | 4.820 | 4.840 | 4.398 | 14,700 |
| 2025-06-12 | 4.880 | 4.880 | 4.840 | 4.880 | 4.434 | 8,800 |
| 2025-06-11 | 4.880 | 4.900 | 4.860 | 4.880 | 4.434 | 5,300 |
| 2025-06-10 | 4.860 | 4.880 | 4.820 | 4.840 | 4.398 | 9,101 |
| 2025-06-09 | 4.840 | 4.940 | 4.840 | 4.880 | 4.434 | 13,405 |
| 2025-06-06 | 4.840 | 4.900 | 4.840 | 4.880 | 4.434 | 21,300 |
| 2025-06-05 | 4.860 | 4.900 | 4.860 | 4.860 | 4.416 | 18,100 |
| 2025-06-04 | 4.820 | 4.840 | 4.820 | 4.840 | 4.398 | 26,500 |
| 2025-05-30 | 4.840 | 4.880 | 4.840 | 4.860 | 4.416 | 16,537 |
| 2025-05-29 | 4.820 | 4.920 | 4.820 | 4.880 | 4.434 | 2,601 |
| 2025-05-28 | 4.840 | 4.880 | 4.780 | 4.840 | 4.398 | 40,800 |
| 2025-05-27 | 4.900 | 4.900 | 4.860 | 4.860 | 4.416 | 18,100 |
| 2025-05-26 | 4.960 | 4.960 | 4.780 | 4.900 | 4.452 | 13,000 |
| 2025-05-23 | 4.920 | 4.940 | 4.920 | 4.920 | 4.471 | 8,050 |
| 2025-05-22 | 4.960 | 4.960 | 4.900 | 4.900 | 4.452 | 12,300 |
| 2025-05-21 | 4.960 | 4.960 | 4.920 | 4.940 | 4.489 | 11,301 |
| 2025-05-20 | 4.900 | 4.980 | 4.900 | 4.960 | 4.507 | 65,517 |
| 2025-05-19 | 4.920 | 4.960 | 4.900 | 4.960 | 4.507 | 13,512 |
| 2025-05-16 | 4.940 | 5.000 | 4.940 | 4.940 | 4.489 | 73,405 |
| 2025-05-15 | 4.960 | 4.980 | 4.940 | 4.940 | 4.489 | 20,401 |
| 2025-05-14 | 4.980 | 4.980 | 4.960 | 4.960 | 4.507 | 3,624 |
| 2025-05-13 | 4.940 | 4.980 | 4.940 | 4.960 | 4.507 | 40,831 |
| 2025-05-09 | 4.940 | 4.980 | 4.900 | 4.900 | 4.452 | 31,305 |
| 2025-05-08 | 4.900 | 4.920 | 4.880 | 4.900 | 4.452 | 34,638 |
| 2025-05-07 | 4.860 | 4.920 | 4.860 | 4.900 | 4.452 | 14,400 |
| 2025-05-06 | 4.880 | 4.900 | 4.820 | 4.880 | 4.434 | 88,401 |
| 2025-05-02 | 5.100 | 5.100 | 5.000 | 5.100 | 4.397 | 34,400 |
| 2025-04-30 | 5.050 | 5.150 | 5.050 | 5.100 | 4.397 | 30,704 |
| 2025-04-29 | 5.050 | 5.100 | 5.050 | 5.100 | 4.397 | 32,300 |
| 2025-04-28 | 5.000 | 5.050 | 5.000 | 5.050 | 4.354 | 32,800 |
| 2025-04-25 | 5.000 | 5.050 | 5.000 | 5.000 | 4.310 | 11,700 |
| 2025-04-24 | 4.980 | 5.000 | 4.900 | 5.000 | 4.310 | 48,200 |
| 2025-04-23 | 5.000 | 5.000 | 4.980 | 5.000 | 4.310 | 24,410 |
| 2025-04-22 | 5.000 | 5.000 | 4.980 | 5.000 | 4.310 | 10,300 |
| 2025-04-21 | 5.050 | 5.050 | 5.000 | 5.000 | 4.310 | 12,500 |
| 2025-04-18 | 5.000 | 5.050 | 4.980 | 5.050 | 4.354 | 18,400 |
| 2025-04-17 | 5.100 | 5.100 | 4.940 | 5.000 | 4.310 | 29,700 |
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.