Arinsiri Land Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 6.350 | 6.350 | 6.200 | 6.300 | 6.300 | 1,057,300 |
| 2023-02-02 | 6.050 | 6.300 | 6.050 | 6.300 | 6.300 | 4,440,000 |
| 2023-02-01 | 6.000 | 6.050 | 5.900 | 6.050 | 6.050 | 498,900 |
| 2023-01-31 | 6.000 | 6.100 | 5.900 | 6.050 | 6.050 | 1,543,700 |
| 2023-01-30 | 5.650 | 6.050 | 5.550 | 6.050 | 6.050 | 2,124,800 |
| 2023-01-27 | 5.600 | 5.750 | 5.500 | 5.650 | 5.650 | 980,500 |
| 2023-01-26 | 5.600 | 5.650 | 5.550 | 5.550 | 5.550 | 457,000 |
| 2023-01-25 | 5.700 | 5.700 | 5.300 | 5.650 | 5.650 | 1,421,300 |
| 2023-01-24 | 5.700 | 5.800 | 5.600 | 5.700 | 5.700 | 756,000 |
| 2023-01-23 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 314,000 |
| 2023-01-20 | 5.850 | 5.900 | 5.750 | 5.800 | 5.800 | 626,200 |
| 2023-01-19 | 5.850 | 5.900 | 5.800 | 5.900 | 5.900 | 752,300 |
| 2023-01-18 | 5.950 | 5.950 | 5.800 | 5.800 | 5.800 | 596,000 |
| 2023-01-17 | 5.750 | 5.900 | 5.650 | 5.900 | 5.900 | 926,100 |
| 2023-01-16 | 6.000 | 6.050 | 5.600 | 5.750 | 5.750 | 2,460,700 |
| 2023-01-13 | 6.100 | 6.100 | 5.800 | 5.900 | 5.900 | 824,400 |
| 2023-01-12 | 5.900 | 6.050 | 5.900 | 6.000 | 6.000 | 502,400 |
| 2023-01-11 | 5.850 | 6.100 | 5.800 | 6.000 | 6.000 | 3,731,700 |
| 2023-01-10 | 5.400 | 5.850 | 5.400 | 5.800 | 5.800 | 2,458,800 |
| 2023-01-09 | 5.500 | 5.500 | 5.300 | 5.400 | 5.400 | 496,400 |
| 2023-01-06 | 5.400 | 5.600 | 5.400 | 5.500 | 5.500 | 987,100 |
| 2023-01-05 | 5.450 | 5.450 | 5.300 | 5.450 | 5.450 | 418,400 |
| 2023-01-04 | 5.400 | 5.450 | 5.350 | 5.450 | 5.450 | 356,200 |
| 2023-01-03 | 5.400 | 5.500 | 5.400 | 5.450 | 5.450 | 440,800 |
| 2022-12-30 | 5.350 | 5.400 | 5.350 | 5.350 | 5.350 | 119,400 |
| 2022-12-29 | 5.450 | 5.550 | 5.300 | 5.350 | 5.350 | 399,700 |
| 2022-12-28 | 5.400 | 5.500 | 5.400 | 5.450 | 5.450 | 472,000 |
| 2022-12-27 | 5.350 | 5.500 | 5.300 | 5.400 | 5.400 | 255,800 |
| 2022-12-26 | 5.450 | 5.500 | 5.350 | 5.450 | 5.450 | 518,200 |
| 2022-12-23 | 5.300 | 5.450 | 5.250 | 5.350 | 5.350 | 197,000 |
| 2022-12-22 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 49,200 |
| 2022-12-21 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 109,700 |
| 2022-12-20 | 5.450 | 5.450 | 5.250 | 5.350 | 5.350 | 142,900 |
| 2022-12-19 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 115,200 |
| 2022-12-16 | 5.350 | 5.550 | 5.300 | 5.500 | 5.500 | 327,400 |
| 2022-12-15 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 367,300 |
| 2022-12-14 | 5.200 | 5.550 | 5.200 | 5.500 | 5.500 | 199,500 |
| 2022-12-13 | 5.500 | 5.500 | 5.100 | 5.200 | 5.200 | 645,900 |
| 2022-12-09 | 5.500 | 5.550 | 5.450 | 5.500 | 5.500 | 229,800 |
| 2022-12-08 | 5.650 | 5.650 | 5.450 | 5.550 | 5.550 | 493,600 |
| 2022-12-07 | 5.450 | 5.750 | 5.450 | 5.600 | 5.600 | 602,900 |
| 2022-12-06 | 5.550 | 5.650 | 5.400 | 5.500 | 5.500 | 942,600 |
| 2022-12-02 | 5.650 | 5.700 | 5.500 | 5.600 | 5.600 | 875,500 |
| 2022-12-01 | 5.700 | 5.850 | 5.500 | 5.650 | 5.650 | 2,148,200 |
| 2022-11-30 | 5.550 | 5.750 | 5.500 | 5.650 | 5.650 | 1,915,700 |
| 2022-11-29 | 5.500 | 5.550 | 5.400 | 5.500 | 5.500 | 607,500 |
| 2022-11-28 | 5.550 | 5.600 | 5.400 | 5.500 | 5.500 | 935,000 |
| 2022-11-25 | 5.000 | 5.550 | 4.960 | 5.400 | 5.400 | 1,745,000 |
| 2022-11-24 | 5.050 | 5.100 | 4.880 | 5.000 | 5.000 | 1,274,200 |
| 2022-11-23 | 5.100 | 5.150 | 5.000 | 5.050 | 5.050 | 684,300 |
| 2022-11-22 | 5.350 | 5.350 | 5.000 | 5.000 | 5.000 | 1,036,000 |
| 2022-11-21 | 5.400 | 5.450 | 5.350 | 5.350 | 5.350 | 127,200 |
| 2022-11-18 | 5.450 | 5.500 | 5.300 | 5.400 | 5.400 | 514,600 |
| 2022-11-17 | 5.600 | 5.600 | 5.450 | 5.450 | 5.450 | 638,400 |
| 2022-11-16 | 5.700 | 5.700 | 5.550 | 5.650 | 5.650 | 164,500 |
| 2022-11-15 | 5.550 | 5.650 | 5.400 | 5.650 | 5.650 | 683,900 |
| 2022-11-14 | 5.750 | 5.750 | 5.250 | 5.500 | 5.500 | 2,529,300 |
| 2022-11-11 | 5.900 | 5.950 | 5.800 | 5.800 | 5.800 | 875,800 |
| 2022-11-10 | 5.850 | 5.950 | 5.800 | 5.900 | 5.900 | 491,200 |
| 2022-11-09 | 5.800 | 5.900 | 5.750 | 5.850 | 5.850 | 677,400 |
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.