Arrow Syndicate Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 5.500 | 5.500 | 5.500 | 5.500 | 4.742 | 1,603 |
| 2025-01-15 | 5.400 | 5.450 | 5.400 | 5.400 | 4.655 | 2,748 |
| 2025-01-14 | 5.450 | 5.450 | 5.450 | 5.450 | 4.698 | 16,955 |
| 2025-01-13 | 5.450 | 5.500 | 5.350 | 5.500 | 4.742 | 34,902 |
| 2025-01-10 | 5.500 | 5.500 | 5.450 | 5.500 | 4.742 | 33,600 |
| 2025-01-09 | 5.550 | 5.550 | 5.550 | 5.550 | 4.785 | 8,300 |
| 2025-01-08 | 5.600 | 5.600 | 5.550 | 5.600 | 4.828 | 723 |
| 2025-01-07 | 5.500 | 5.600 | 5.500 | 5.550 | 4.785 | 8,791 |
| 2025-01-06 | 5.550 | 5.600 | 5.500 | 5.500 | 4.742 | 10,000 |
| 2025-01-03 | 5.550 | 5.550 | 5.550 | 5.550 | 4.785 | 427 |
| 2025-01-02 | 5.500 | 5.600 | 5.500 | 5.500 | 4.742 | 12,450 |
| 2024-12-30 | 5.450 | 5.550 | 5.400 | 5.500 | 4.742 | 17,500 |
| 2024-12-27 | 5.500 | 5.500 | 5.450 | 5.500 | 4.742 | 29,220 |
| 2024-12-26 | 5.500 | 5.600 | 5.450 | 5.500 | 4.742 | 25,701 |
| 2024-12-25 | 5.550 | 5.550 | 5.500 | 5.550 | 4.785 | 12,557 |
| 2024-12-24 | 5.500 | 5.600 | 5.500 | 5.550 | 4.785 | 1,625 |
| 2024-12-23 | 5.500 | 5.550 | 5.500 | 5.500 | 4.742 | 3,300 |
| 2024-12-20 | 5.550 | 5.600 | 5.550 | 5.600 | 4.828 | 10,201 |
| 2024-12-19 | 5.550 | 5.550 | 5.500 | 5.550 | 4.785 | 22,100 |
| 2024-12-18 | 5.500 | 5.550 | 5.500 | 5.550 | 4.785 | 26,301 |
| 2024-12-17 | 5.600 | 5.600 | 5.450 | 5.500 | 4.742 | 31,600 |
| 2024-12-16 | 5.500 | 5.550 | 5.500 | 5.550 | 4.785 | 14,151 |
| 2024-12-13 | 5.550 | 5.600 | 5.500 | 5.500 | 4.742 | 30,900 |
| 2024-12-12 | 5.650 | 5.650 | 5.550 | 5.600 | 4.828 | 7,000 |
| 2024-12-11 | 5.600 | 5.600 | 5.600 | 5.600 | 4.828 | 9,800 |
| 2024-12-09 | 5.550 | 5.650 | 5.550 | 5.600 | 4.828 | 1,719 |
| 2024-12-06 | 5.600 | 5.600 | 5.550 | 5.600 | 4.828 | 5,100 |
| 2024-12-04 | 5.550 | 5.600 | 5.500 | 5.600 | 4.828 | 79,000 |
| 2024-12-03 | 5.550 | 5.600 | 5.550 | 5.600 | 4.828 | 25,103 |
| 2024-12-02 | 5.650 | 5.700 | 5.600 | 5.600 | 4.828 | 7,103 |
| 2024-11-29 | 5.600 | 5.650 | 5.500 | 5.550 | 4.785 | 29,800 |
| 2024-11-28 | 5.700 | 5.700 | 5.600 | 5.600 | 4.828 | 5,600 |
| 2024-11-27 | 5.750 | 5.750 | 5.600 | 5.700 | 4.914 | 88,600 |
| 2024-11-26 | 5.800 | 5.800 | 5.650 | 5.750 | 4.957 | 21,310 |
| 2024-11-25 | 5.800 | 5.800 | 5.750 | 5.800 | 5.000 | 1,010 |
| 2024-11-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.000 | 6,600 |
| 2024-11-21 | 5.800 | 5.800 | 5.750 | 5.800 | 5.000 | 6,021 |
| 2024-11-20 | 5.800 | 5.800 | 5.750 | 5.800 | 5.000 | 2,200 |
| 2024-11-19 | 5.700 | 5.800 | 5.650 | 5.800 | 5.000 | 16,201 |
| 2024-11-18 | 5.750 | 5.750 | 5.650 | 5.700 | 4.914 | 25,615 |
| 2024-11-15 | 5.700 | 5.900 | 5.700 | 5.750 | 4.957 | 91,120 |
| 2024-11-14 | 5.750 | 5.750 | 5.600 | 5.700 | 4.914 | 43,903 |
| 2024-11-13 | 5.750 | 5.800 | 5.750 | 5.750 | 4.957 | 7,702 |
| 2024-11-12 | 5.750 | 5.850 | 5.750 | 5.800 | 5.000 | 71,100 |
| 2024-11-11 | 5.700 | 5.750 | 5.700 | 5.700 | 4.914 | 7,700 |
| 2024-11-08 | 5.800 | 5.850 | 5.700 | 5.700 | 4.914 | 119,301 |
| 2024-11-07 | 5.800 | 5.800 | 5.600 | 5.650 | 4.871 | 14,200 |
| 2024-11-06 | 5.800 | 5.800 | 5.700 | 5.700 | 4.914 | 22,900 |
| 2024-11-05 | 5.800 | 5.800 | 5.700 | 5.700 | 4.914 | 17,603 |
| 2024-11-04 | 5.800 | 5.800 | 5.700 | 5.700 | 4.914 | 16,272 |
| 2024-11-01 | 5.750 | 5.750 | 5.700 | 5.750 | 4.957 | 7,001 |
| 2024-10-31 | 5.750 | 5.750 | 5.700 | 5.700 | 4.914 | 23,510 |
| 2024-10-30 | 5.750 | 5.750 | 5.700 | 5.700 | 4.914 | 4,700 |
| 2024-10-29 | 5.750 | 5.750 | 5.700 | 5.700 | 4.914 | 20,007 |
| 2024-10-28 | 5.600 | 5.750 | 5.550 | 5.650 | 4.871 | 34,000 |
| 2024-10-25 | 5.800 | 5.800 | 5.650 | 5.650 | 4.871 | 16,200 |
| 2024-10-24 | 5.750 | 5.750 | 5.700 | 5.700 | 4.914 | 10,300 |
| 2024-10-22 | 5.700 | 5.750 | 5.550 | 5.650 | 4.871 | 77,311 |
| 2024-10-21 | 5.750 | 5.750 | 5.650 | 5.650 | 4.871 | 33,201 |
| 2024-10-18 | 5.600 | 5.700 | 5.600 | 5.600 | 4.828 | 34,937 |
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.