Arrow Syndicate Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 5.100 | 5.100 | 5.000 | 5.000 | 4.310 | 32,500 |
| 2025-04-11 | 5.100 | 5.100 | 5.000 | 5.050 | 4.354 | 8,300 |
| 2025-04-10 | 4.860 | 5.100 | 4.840 | 5.100 | 4.397 | 72,700 |
| 2025-04-09 | 4.920 | 4.980 | 4.720 | 4.860 | 4.190 | 149,700 |
| 2025-04-08 | 5.100 | 5.100 | 4.820 | 5.050 | 4.354 | 106,406 |
| 2025-04-04 | 5.150 | 5.200 | 5.050 | 5.150 | 4.440 | 52,701 |
| 2025-04-03 | 5.200 | 5.200 | 5.150 | 5.200 | 4.483 | 800 |
| 2025-04-02 | 5.250 | 5.250 | 5.150 | 5.200 | 4.483 | 2,650 |
| 2025-04-01 | 5.250 | 5.250 | 5.200 | 5.200 | 4.483 | 1,202 |
| 2025-03-31 | 5.250 | 5.250 | 5.100 | 5.200 | 4.483 | 10,502 |
| 2025-03-28 | 5.150 | 5.150 | 5.150 | 5.150 | 4.440 | 600 |
| 2025-03-27 | 5.250 | 5.250 | 5.100 | 5.100 | 4.397 | 66,000 |
| 2025-03-26 | 5.200 | 5.250 | 5.150 | 5.150 | 4.440 | 16,700 |
| 2025-03-25 | 5.350 | 5.350 | 5.250 | 5.250 | 4.526 | 10,100 |
| 2025-03-24 | 5.250 | 5.300 | 5.150 | 5.250 | 4.526 | 10,600 |
| 2025-03-21 | 5.300 | 5.300 | 5.250 | 5.250 | 4.526 | 12,502 |
| 2025-03-20 | 5.250 | 5.250 | 5.250 | 5.250 | 4.526 | 11,111 |
| 2025-03-19 | 5.250 | 5.250 | 5.200 | 5.250 | 4.526 | 14,807 |
| 2025-03-18 | 5.250 | 5.250 | 5.250 | 5.250 | 4.526 | 205 |
| 2025-03-17 | 5.250 | 5.250 | 5.050 | 5.200 | 4.483 | 33,508 |
| 2025-03-14 | 5.150 | 5.250 | 5.150 | 5.250 | 4.526 | 20,302 |
| 2025-03-13 | 5.250 | 5.250 | 5.000 | 5.200 | 4.483 | 39,211 |
| 2025-03-12 | 5.200 | 5.250 | 5.150 | 5.250 | 4.526 | 18,700 |
| 2025-03-11 | 5.300 | 5.300 | 5.250 | 5.250 | 4.526 | 600 |
| 2025-03-10 | 5.250 | 5.250 | 5.200 | 5.250 | 4.526 | 6,801 |
| 2025-03-07 | 5.250 | 5.250 | 5.250 | 5.250 | 4.526 | 33,100 |
| 2025-03-06 | 5.200 | 5.250 | 5.200 | 5.250 | 4.526 | 22,600 |
| 2025-03-05 | 5.050 | 5.200 | 5.050 | 5.200 | 4.483 | 34,001 |
| 2025-03-04 | 5.100 | 5.200 | 5.050 | 5.100 | 4.397 | 47,006 |
| 2025-03-03 | 5.150 | 5.200 | 5.000 | 5.200 | 4.483 | 121,600 |
| 2025-02-28 | 5.200 | 5.250 | 5.150 | 5.150 | 4.440 | 35,818 |
| 2025-02-27 | 5.250 | 5.250 | 5.150 | 5.150 | 4.440 | 16,405 |
| 2025-02-26 | 5.150 | 5.250 | 5.150 | 5.250 | 4.526 | 9,690 |
| 2025-02-25 | 5.250 | 5.250 | 5.150 | 5.200 | 4.483 | 30,500 |
| 2025-02-24 | 5.200 | 5.250 | 5.200 | 5.250 | 4.526 | 37,400 |
| 2025-02-21 | 5.300 | 5.300 | 5.250 | 5.250 | 4.526 | 7,653 |
| 2025-02-20 | 5.250 | 5.300 | 5.250 | 5.250 | 4.526 | 47,305 |
| 2025-02-19 | 5.300 | 5.300 | 5.250 | 5.300 | 4.569 | 12,610 |
| 2025-02-18 | 5.250 | 5.300 | 5.250 | 5.300 | 4.569 | 9,001 |
| 2025-02-17 | 5.300 | 5.300 | 5.250 | 5.300 | 4.569 | 13,901 |
| 2025-02-14 | 5.200 | 5.300 | 5.200 | 5.300 | 4.569 | 5,500 |
| 2025-02-13 | 5.150 | 5.300 | 5.150 | 5.300 | 4.569 | 39,198 |
| 2025-02-11 | 5.250 | 5.300 | 5.200 | 5.300 | 4.569 | 25,326 |
| 2025-02-10 | 5.150 | 5.300 | 5.050 | 5.250 | 4.526 | 26,378 |
| 2025-02-07 | 4.960 | 5.200 | 4.960 | 5.200 | 4.483 | 68,695 |
| 2025-02-06 | 5.350 | 5.400 | 5.150 | 5.150 | 4.440 | 52,480 |
| 2025-02-05 | 5.400 | 5.450 | 5.300 | 5.350 | 4.612 | 23,044 |
| 2025-02-04 | 5.450 | 5.500 | 5.400 | 5.400 | 4.655 | 13,201 |
| 2025-02-03 | 5.500 | 5.500 | 5.400 | 5.400 | 4.655 | 36,400 |
| 2025-01-31 | 5.550 | 5.550 | 5.450 | 5.450 | 4.698 | 14,200 |
| 2025-01-30 | 5.600 | 5.600 | 5.400 | 5.400 | 4.655 | 9,400 |
| 2025-01-29 | 5.450 | 5.550 | 5.450 | 5.550 | 4.785 | 2,800 |
| 2025-01-28 | 5.450 | 5.500 | 5.400 | 5.400 | 4.655 | 16,500 |
| 2025-01-27 | 5.400 | 5.500 | 5.400 | 5.450 | 4.698 | 2,975 |
| 2025-01-24 | 5.400 | 5.400 | 5.350 | 5.400 | 4.655 | 10,312 |
| 2025-01-23 | 5.450 | 5.450 | 5.350 | 5.350 | 4.612 | 11,001 |
| 2025-01-22 | 5.500 | 5.500 | 5.450 | 5.450 | 4.698 | 4,800 |
| 2025-01-21 | 5.350 | 5.500 | 5.350 | 5.500 | 4.742 | 3,453 |
| 2025-01-20 | 5.400 | 5.400 | 5.250 | 5.400 | 4.655 | 22,620 |
| 2025-01-17 | 5.400 | 5.450 | 5.400 | 5.450 | 4.698 | 2,200 |
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.