Arinsiri Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	4.380	4.380	4.260	4.260	4.260	137,600
2023-05-08	4.300	4.440	4.300	4.380	4.380	163,100
2023-05-03	4.300	4.500	4.240	4.460	4.460	177,100
2023-05-02	4.800	4.820	4.280	4.500	4.500	244,000
2023-04-28	4.640	4.800	4.600	4.660	4.660	244,900
2023-04-27	4.780	4.780	4.500	4.620	4.620	64,200
2023-04-26	4.780	4.800	4.680	4.800	4.800	75,100
2023-04-25	4.900	4.900	4.640	4.780	4.780	74,000
2023-04-24	4.720	4.900	4.700	4.900	4.900	84,100
2023-04-21	4.900	4.900	4.700	4.900	4.900	48,700
2023-04-20	4.940	4.940	4.800	4.940	4.940	47,000
2023-04-19	4.960	5.000	4.920	4.940	4.940	35,200
2023-04-18	4.960	4.980	4.940	4.960	4.960	33,100
2023-04-17	4.920	4.980	4.880	4.960	4.960	83,600
2023-04-12	4.920	4.980	4.880	4.980	4.980	34,200
2023-04-11	4.940	5.000	4.860	4.920	4.920	102,500
2023-04-10	4.860	4.940	4.840	4.940	4.940	14,200
2023-04-07	4.900	4.900	4.820	4.900	4.900	18,700
2023-04-05	4.880	4.920	4.880	4.900	4.900	14,300
2023-04-04	4.900	4.920	4.880	4.920	4.920	46,800
2023-04-03	4.960	4.960	4.820	4.900	4.900	171,300
2023-03-31	5.000	5.000	4.920	4.940	4.940	191,200
2023-03-30	5.000	5.050	4.960	5.000	5.000	167,800
2023-03-29	4.960	5.050	4.960	5.050	5.050	72,600
2023-03-28	4.940	5.000	4.880	4.980	4.980	117,700
2023-03-27	5.050	5.050	4.980	4.980	4.980	154,300
2023-03-24	5.050	5.050	4.960	5.000	5.000	71,800
2023-03-23	4.900	5.000	4.880	5.000	5.000	180,800
2023-03-22	4.800	4.940	4.800	4.940	4.940	137,000
2023-03-21	4.840	4.900	4.800	4.800	4.800	64,500
2023-03-20	4.860	4.880	4.720	4.840	4.840	191,400
2023-03-17	4.900	4.940	4.780	4.840	4.840	114,400
2023-03-16	4.840	4.840	4.700	4.840	4.840	249,700
2023-03-15	4.700	4.860	4.680	4.840	4.840	141,500
2023-03-14	5.000	5.000	4.700	4.700	4.700	411,300
2023-03-13	5.200	5.200	4.940	4.940	4.940	193,900
2023-03-10	5.100	5.150	4.980	5.100	5.100	224,700
2023-03-09	4.800	5.150	4.800	5.100	5.100	963,700
2023-03-08	4.900	4.940	4.740	4.780	4.780	1,203,200
2023-03-07	5.200	5.250	4.880	4.980	4.980	2,119,600
2023-03-03	5.650	5.650	5.250	5.400	5.400	431,600
2023-03-02	5.700	5.700	5.600	5.700	5.700	281,800
2023-03-01	5.850	5.850	5.650	5.800	5.800	335,100
2023-02-28	5.650	5.800	5.550	5.800	5.800	391,800
2023-02-27	5.800	5.800	5.600	5.700	5.700	192,500
2023-02-24	5.800	5.800	5.700	5.700	5.700	180,700
2023-02-23	5.750	5.850	5.700	5.800	5.800	235,400
2023-02-22	5.800	6.000	5.800	5.800	5.800	468,800
2023-02-21	5.950	5.950	5.800	5.900	5.900	159,200
2023-02-20	5.900	6.000	5.850	6.000	6.000	221,200
2023-02-17	5.850	6.000	5.750	5.900	5.900	475,800
2023-02-16	6.000	6.050	5.700	5.950	5.950	258,900
2023-02-15	6.050	6.050	5.850	5.950	5.950	213,300
2023-02-14	5.950	6.000	5.800	6.000	6.000	590,000
2023-02-13	5.900	6.000	5.900	5.950	5.950	190,600
2023-02-10	6.050	6.100	5.900	6.000	6.000	503,700
2023-02-09	6.150	6.150	5.950	6.100	6.100	532,800
2023-02-08	6.250	6.400	6.100	6.250	6.250	842,500
2023-02-07	6.450	6.450	6.250	6.300	6.300	1,562,600
2023-02-06	6.250	6.450	6.250	6.400	6.400	1,066,400

← NewerPage 15 of 21 · 1,212 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.