Arinsiri Land Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	3.500	3.600	3.500	3.600	3.600	26,000
2023-08-03	3.660	3.660	3.540	3.600	3.600	138,200
2023-08-02	3.520	3.620	3.520	3.620	3.620	108,000
2023-07-31	3.520	3.620	3.500	3.620	3.620	24,800
2023-07-27	3.500	3.680	3.500	3.600	3.600	72,600
2023-07-26	3.500	3.500	3.440	3.440	3.440	2,100
2023-07-25	3.420	3.500	3.420	3.500	3.500	3,300
2023-07-24	3.540	3.620	3.420	3.460	3.460	73,800
2023-07-21	3.520	3.580	3.480	3.580	3.580	37,100
2023-07-20	3.680	4.200	3.520	3.520	3.520	190,600
2023-07-19	3.520	3.540	3.520	3.540	3.540	13,000
2023-07-18	3.320	3.540	3.320	3.520	3.520	31,500
2023-07-17	3.460	3.480	3.320	3.480	3.480	40,000
2023-07-14	3.400	3.420	3.340	3.340	3.340	4,000
2023-07-13	3.400	3.460	3.340	3.400	3.400	37,800
2023-07-12	3.400	3.420	3.400	3.400	3.400	19,500
2023-07-11	3.480	3.500	3.480	3.500	3.500	13,100
2023-07-10	3.420	3.480	3.380	3.480	3.480	46,300
2023-07-07	3.500	3.520	3.400	3.520	3.520	126,600
2023-07-06	3.460	3.540	3.460	3.540	3.540	10,100
2023-07-05	3.520	3.700	3.500	3.540	3.540	105,700
2023-07-04	3.480	3.540	3.480	3.540	3.540	38,100
2023-07-03	3.540	3.540	3.500	3.520	3.520	45,000
2023-06-30	3.500	3.600	3.420	3.540	3.540	324,900
2023-06-29	3.020	3.400	3.000	3.400	3.400	317,400
2023-06-28	3.260	3.280	3.160	3.280	3.280	21,700
2023-06-27	3.420	3.560	2.460	3.160	3.160	217,500
2023-06-26	3.580	3.580	3.480	3.480	3.480	13,300
2023-06-23	3.440	3.640	3.440	3.460	3.460	5,600
2023-06-22	3.420	3.540	3.400	3.500	3.500	43,400
2023-06-21	3.340	3.480	3.340	3.480	3.480	9,000
2023-06-20	3.400	3.440	3.300	3.440	3.440	18,600
2023-06-19	3.420	3.540	3.360	3.400	3.400	47,300
2023-06-16	3.520	3.520	3.420	3.460	3.460	25,700
2023-06-15	3.420	3.460	3.340	3.460	3.460	57,400
2023-06-14	3.420	3.460	3.400	3.460	3.460	78,400
2023-06-13	3.480	3.480	3.420	3.440	3.440	70,500
2023-06-12	3.580	3.580	3.440	3.500	3.500	20,500
2023-06-09	3.680	3.680	3.540	3.580	3.580	66,400
2023-06-08	3.600	3.600	3.460	3.600	3.600	161,400
2023-06-07	3.540	3.580	3.520	3.560	3.560	289,700
2023-06-06	3.640	3.640	3.520	3.540	3.540	13,600
2023-06-02	3.600	3.600	3.500	3.560	3.560	153,400
2023-06-01	3.600	3.600	3.460	3.540	3.540	115,500
2023-05-31	3.400	3.480	3.340	3.480	3.480	305,700
2023-05-30	3.480	3.520	3.260	3.480	3.480	217,300
2023-05-29	3.580	3.580	3.500	3.560	3.560	25,600
2023-05-26	3.600	3.620	3.500	3.580	3.580	242,700
2023-05-25	3.680	3.680	3.560	3.620	3.620	332,200
2023-05-24	3.660	3.700	3.500	3.700	3.700	537,100
2023-05-23	3.720	3.720	3.600	3.660	3.660	230,500
2023-05-22	3.600	3.720	3.480	3.720	3.720	541,900
2023-05-19	3.700	3.740	3.660	3.720	3.720	99,800
2023-05-18	3.820	3.820	3.700	3.760	3.760	522,600
2023-05-17	3.980	3.980	3.720	3.820	3.820	741,100
2023-05-16	4.100	4.100	3.800	3.980	3.980	324,000
2023-05-15	4.400	4.400	3.960	4.100	4.100	329,700
2023-05-12	4.200	4.340	4.160	4.280	4.280	141,500
2023-05-11	4.380	4.420	4.200	4.360	4.360	184,100
2023-05-10	4.240	4.400	4.240	4.380	4.380	439,600

← NewerPage 14 of 21 · 1,218 trading daysOlder →

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.