Arrow Syndicate Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 5.550 | 5.650 | 5.550 | 5.650 | 4.871 | 49,357 |
| 2024-10-16 | 5.550 | 5.650 | 5.550 | 5.650 | 4.871 | 12,311 |
| 2024-10-15 | 5.700 | 5.750 | 5.600 | 5.600 | 4.828 | 19,700 |
| 2024-10-11 | 5.700 | 5.700 | 5.700 | 5.700 | 4.914 | 5,700 |
| 2024-10-10 | 5.800 | 5.800 | 5.600 | 5.650 | 4.871 | 24,916 |
| 2024-10-09 | 5.800 | 5.800 | 5.650 | 5.700 | 4.914 | 13,800 |
| 2024-10-08 | 5.750 | 5.750 | 5.750 | 5.750 | 4.957 | 24,800 |
| 2024-10-07 | 5.800 | 5.800 | 5.600 | 5.750 | 4.957 | 32,201 |
| 2024-10-04 | 5.700 | 5.850 | 5.650 | 5.700 | 4.914 | 8,465 |
| 2024-10-03 | 5.850 | 5.850 | 5.750 | 5.750 | 4.957 | 2,311 |
| 2024-10-02 | 5.750 | 5.800 | 5.750 | 5.800 | 5.000 | 57,700 |
| 2024-10-01 | 5.800 | 5.800 | 5.750 | 5.800 | 5.000 | 23,700 |
| 2024-09-30 | 5.750 | 5.850 | 5.750 | 5.750 | 4.957 | 3,700 |
| 2024-09-27 | 5.800 | 5.850 | 5.750 | 5.750 | 4.957 | 41,164 |
| 2024-09-26 | 5.850 | 5.850 | 5.750 | 5.750 | 4.957 | 8,800 |
| 2024-09-25 | 5.900 | 5.900 | 5.750 | 5.850 | 5.043 | 31,201 |
| 2024-09-24 | 5.800 | 5.850 | 5.750 | 5.800 | 5.000 | 4,801 |
| 2024-09-23 | 5.800 | 5.800 | 5.750 | 5.800 | 5.000 | 38,602 |
| 2024-09-20 | 5.750 | 5.800 | 5.750 | 5.750 | 4.957 | 16,930 |
| 2024-09-19 | 5.650 | 5.750 | 5.650 | 5.750 | 4.957 | 20,624 |
| 2024-09-18 | 5.750 | 5.800 | 5.650 | 5.650 | 4.871 | 35,016 |
| 2024-09-17 | 5.700 | 5.700 | 5.600 | 5.700 | 4.914 | 81,200 |
| 2024-09-16 | 5.700 | 5.750 | 5.650 | 5.650 | 4.871 | 45,800 |
| 2024-09-13 | 5.650 | 5.750 | 5.600 | 5.700 | 4.914 | 36,330 |
| 2024-09-12 | 5.700 | 5.750 | 5.600 | 5.700 | 4.914 | 31,303 |
| 2024-09-11 | 5.700 | 5.750 | 5.700 | 5.700 | 4.914 | 23,000 |
| 2024-09-10 | 5.750 | 5.750 | 5.700 | 5.750 | 4.957 | 29,400 |
| 2024-09-09 | 5.600 | 5.750 | 5.600 | 5.750 | 4.957 | 25,239 |
| 2024-09-06 | 5.700 | 5.850 | 5.650 | 5.800 | 5.000 | 63,700 |
| 2024-09-05 | 5.600 | 5.650 | 5.550 | 5.650 | 4.871 | 63,826 |
| 2024-09-04 | 5.650 | 5.650 | 5.600 | 5.650 | 4.871 | 12,101 |
| 2024-09-03 | 5.500 | 5.650 | 5.450 | 5.450 | 4.698 | 8,400 |
| 2024-09-02 | 5.500 | 5.600 | 5.450 | 5.450 | 4.698 | 4,100 |
| 2024-08-30 | 5.550 | 5.700 | 5.500 | 5.500 | 4.742 | 6,200 |
| 2024-08-29 | 5.600 | 5.600 | 5.500 | 5.500 | 4.742 | 3,721 |
| 2024-08-28 | 5.750 | 5.750 | 5.600 | 5.600 | 4.828 | 3,000 |
| 2024-08-27 | 5.500 | 5.650 | 5.500 | 5.550 | 4.785 | 7,425 |
| 2024-08-26 | 5.600 | 5.650 | 5.450 | 5.500 | 4.742 | 103,200 |
| 2024-08-23 | 5.600 | 5.750 | 5.450 | 5.500 | 4.742 | 17,516 |
| 2024-08-22 | 5.450 | 5.500 | 5.450 | 5.500 | 4.742 | 10,704 |
| 2024-08-21 | 5.450 | 5.500 | 5.450 | 5.450 | 4.698 | 14,633 |
| 2024-08-20 | 5.600 | 5.650 | 5.550 | 5.600 | 4.742 | 37,305 |
| 2024-08-19 | 5.550 | 5.600 | 5.550 | 5.550 | 4.699 | 18,100 |
| 2024-08-16 | 5.500 | 5.550 | 5.500 | 5.550 | 4.699 | 18,602 |
| 2024-08-15 | 5.500 | 5.550 | 5.500 | 5.500 | 4.657 | 12,600 |
| 2024-08-14 | 5.450 | 5.500 | 5.450 | 5.500 | 4.657 | 20,000 |
| 2024-08-13 | 5.500 | 5.500 | 5.400 | 5.450 | 4.615 | 15,000 |
| 2024-08-09 | 5.500 | 5.550 | 5.450 | 5.500 | 4.657 | 9,615 |
| 2024-08-08 | 5.450 | 5.450 | 5.400 | 5.450 | 4.615 | 13,500 |
| 2024-08-07 | 5.400 | 5.450 | 5.400 | 5.400 | 4.572 | 12,600 |
| 2024-08-06 | 5.450 | 5.450 | 5.350 | 5.400 | 4.572 | 49,100 |
| 2024-08-05 | 5.550 | 5.550 | 5.350 | 5.450 | 4.615 | 240,400 |
| 2024-08-02 | 5.650 | 5.650 | 5.550 | 5.550 | 4.699 | 800 |
| 2024-08-01 | 5.600 | 5.600 | 5.500 | 5.600 | 4.742 | 11,701 |
| 2024-07-31 | 5.600 | 5.600 | 5.550 | 5.550 | 4.699 | 8,839 |
| 2024-07-30 | 5.600 | 5.600 | 5.400 | 5.600 | 4.742 | 7,200 |
| 2024-07-26 | 5.450 | 5.500 | 5.400 | 5.500 | 4.657 | 15,405 |
| 2024-07-25 | 5.500 | 5.550 | 5.450 | 5.450 | 4.615 | 11,001 |
| 2024-07-24 | 5.500 | 5.500 | 5.450 | 5.450 | 4.615 | 8,904 |
| 2024-07-23 | 5.700 | 5.800 | 5.400 | 5.450 | 4.615 | 112,733 |
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.