Arinsiri Land Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.180 | 2.200 | 2.180 | 2.180 | 2.180 | 3,700 |
| 2024-04-29 | 2.140 | 2.220 | 2.140 | 2.180 | 2.180 | 70,400 |
| 2024-04-26 | 2.020 | 2.120 | 2.020 | 2.120 | 2.120 | 8,000 |
| 2024-04-25 | 2.160 | 2.160 | 1.990 | 2.020 | 2.020 | 134,500 |
| 2024-04-24 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 500 |
| 2024-04-23 | 2.160 | 2.200 | 2.120 | 2.180 | 2.180 | 19,200 |
| 2024-04-22 | 2.180 | 2.240 | 2.080 | 2.200 | 2.200 | 41,400 |
| 2024-04-19 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-04-18 | 2.000 | 2.140 | 1.850 | 2.140 | 2.140 | 75,800 |
| 2024-04-17 | 2.100 | 2.140 | 1.980 | 2.060 | 2.060 | 105,600 |
| 2024-04-11 | 2.140 | 2.160 | 2.120 | 2.140 | 2.140 | 29,300 |
| 2024-04-10 | 2.200 | 2.240 | 2.140 | 2.140 | 2.140 | 139,500 |
| 2024-04-09 | 2.260 | 2.400 | 2.160 | 2.360 | 2.360 | 81,500 |
| 2024-04-05 | 2.280 | 2.340 | 2.240 | 2.340 | 2.340 | 16,900 |
| 2024-04-04 | 2.360 | 2.360 | 2.160 | 2.340 | 2.340 | 33,700 |
| 2024-04-03 | 2.440 | 2.440 | 2.200 | 2.400 | 2.400 | 119,600 |
| 2024-04-02 | 2.440 | 2.500 | 2.340 | 2.500 | 2.500 | 108,400 |
| 2024-04-01 | 2.520 | 2.780 | 2.400 | 2.400 | 2.400 | 230,900 |
| 2024-03-29 | 2.800 | 2.840 | 2.760 | 2.840 | 2.840 | 52,300 |
| 2024-03-28 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-03-27 | 2.920 | 2.920 | 2.860 | 2.920 | 2.920 | 48,300 |
| 2024-03-26 | 2.980 | 3.000 | 2.900 | 2.940 | 2.940 | 49,100 |
| 2024-03-25 | 2.960 | 3.000 | 2.920 | 3.000 | 3.000 | 6,200 |
| 2024-03-22 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-03-21 | 3.080 | 3.080 | 2.940 | 3.040 | 3.040 | 133,500 |
| 2024-03-20 | 2.980 | 3.060 | 2.960 | 3.060 | 3.060 | 108,300 |
| 2024-03-19 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 73,000 |
| 2024-03-18 | 3.020 | 3.040 | 2.980 | 3.040 | 3.040 | 7,600 |
| 2024-03-15 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-03-14 | 3.040 | 3.120 | 3.000 | 3.120 | 3.120 | 111,900 |
| 2024-03-13 | 3.140 | 3.140 | 3.100 | 3.120 | 3.120 | 8,500 |
| 2024-03-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-03-11 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 27,200 |
| 2024-03-08 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 16,100 |
| 2024-03-07 | 3.120 | 3.120 | 3.000 | 3.100 | 3.100 | 6,200 |
| 2024-03-06 | 3.120 | 3.160 | 3.120 | 3.120 | 3.120 | 17,800 |
| 2024-03-05 | 3.160 | 3.160 | 3.020 | 3.020 | 3.020 | 900 |
| 2024-03-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2024-03-01 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 6,100 |
| 2024-02-29 | 3.060 | 3.160 | 3.000 | 3.100 | 3.100 | 83,800 |
| 2024-02-28 | 3.180 | 3.180 | 3.060 | 3.060 | 3.060 | 17,900 |
| 2024-02-27 | 3.180 | 3.180 | 3.020 | 3.060 | 3.060 | 15,100 |
| 2024-02-23 | 3.100 | 3.200 | 3.040 | 3.200 | 3.200 | 24,600 |
| 2024-02-22 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 2,500 |
| 2024-02-21 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,800 |
| 2024-02-20 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 3,300 |
| 2024-02-19 | 3.120 | 3.220 | 3.120 | 3.140 | 3.140 | 700 |
| 2024-02-16 | 3.140 | 3.220 | 3.120 | 3.220 | 3.220 | 11,200 |
| 2024-02-15 | 3.200 | 3.260 | 3.180 | 3.260 | 3.260 | 18,600 |
| 2024-02-14 | 3.300 | 3.320 | 3.200 | 3.320 | 3.320 | 26,200 |
| 2024-02-13 | 3.200 | 3.300 | 3.140 | 3.300 | 3.300 | 49,500 |
| 2024-02-12 | 3.300 | 3.300 | 3.180 | 3.300 | 3.300 | 19,700 |
| 2024-02-09 | 3.200 | 3.340 | 3.200 | 3.340 | 3.340 | 25,300 |
| 2024-02-08 | 3.220 | 3.220 | 2.360 | 3.080 | 3.080 | 76,500 |
| 2024-02-07 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 16,900 |
| 2024-02-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,100 |
| 2024-02-05 | 3.380 | 3.400 | 3.300 | 3.300 | 3.300 | 32,600 |
| 2024-02-02 | 3.260 | 3.320 | 3.240 | 3.240 | 3.240 | 6,400 |
| 2024-02-01 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 6,800 |
| 2024-01-31 | 3.420 | 3.420 | 3.260 | 3.260 | 3.260 | 20,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.