Arinsiri Land Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 4.640 | 4.640 | 4.440 | 4.460 | 4.460 | 3,035,800 |
| 2022-08-09 | 4.560 | 4.660 | 4.560 | 4.600 | 4.600 | 3,264,400 |
| 2022-08-08 | 4.540 | 4.920 | 4.520 | 4.600 | 4.600 | 22,665,700 |
| 2022-08-05 | 4.640 | 4.740 | 4.520 | 4.580 | 4.580 | 8,746,400 |
| 2022-08-04 | 4.500 | 4.720 | 4.460 | 4.620 | 4.620 | 9,773,400 |
| 2022-08-03 | 4.500 | 4.580 | 4.380 | 4.460 | 4.460 | 5,979,300 |
| 2022-08-02 | 4.500 | 4.660 | 4.260 | 4.440 | 4.440 | 12,634,500 |
| 2022-08-01 | 4.400 | 4.920 | 3.900 | 4.580 | 4.580 | 48,085,000 |
| 2022-07-27 | 5.000 | 5.000 | 4.300 | 4.300 | 4.300 | 15,632,600 |
| 2022-07-26 | 4.940 | 5.100 | 4.840 | 5.000 | 5.000 | 12,201,100 |
| 2022-07-25 | 5.250 | 5.250 | 4.920 | 4.920 | 4.920 | 6,029,000 |
| 2022-07-22 | 5.200 | 5.450 | 5.100 | 5.250 | 5.250 | 9,182,100 |
| 2022-07-21 | 6.300 | 6.300 | 4.640 | 5.200 | 5.200 | 54,138,300 |
| 2022-07-20 | 6.300 | 6.400 | 6.050 | 6.200 | 6.200 | 4,978,100 |
| 2022-07-19 | 6.800 | 6.800 | 6.400 | 6.550 | 6.550 | 1,531,400 |
| 2022-07-18 | 6.500 | 6.750 | 6.250 | 6.700 | 6.700 | 3,287,700 |
| 2022-07-15 | 6.050 | 6.600 | 6.050 | 6.450 | 6.450 | 4,288,700 |
| 2022-07-14 | 5.600 | 6.250 | 5.600 | 6.100 | 6.100 | 2,765,900 |
| 2022-07-12 | 5.350 | 5.850 | 5.300 | 5.650 | 5.650 | 2,496,500 |
| 2022-07-11 | 5.450 | 5.550 | 5.250 | 5.400 | 5.400 | 1,717,000 |
| 2022-07-08 | 6.400 | 6.600 | 5.100 | 5.650 | 5.650 | 8,926,000 |
| 2022-07-07 | 5.900 | 6.250 | 5.800 | 6.250 | 6.250 | 2,061,000 |
| 2022-07-06 | 5.550 | 5.900 | 5.550 | 5.750 | 5.750 | 1,074,700 |
| 2022-07-05 | 6.200 | 6.300 | 5.650 | 5.800 | 5.800 | 4,054,500 |
| 2022-07-04 | 6.750 | 6.850 | 6.200 | 6.400 | 6.400 | 2,159,900 |
| 2022-07-01 | 6.650 | 6.850 | 6.600 | 6.650 | 6.650 | 810,300 |
| 2022-06-30 | 6.850 | 7.200 | 6.400 | 6.650 | 6.650 | 4,541,100 |
| 2022-06-29 | 7.200 | 7.450 | 6.900 | 6.900 | 6.900 | 4,661,400 |
| 2022-06-28 | 6.800 | 7.250 | 6.700 | 7.200 | 7.200 | 5,411,700 |
| 2022-06-27 | 7.050 | 7.150 | 6.000 | 6.850 | 6.850 | 14,731,800 |
| 2022-06-24 | 6.050 | 7.200 | 6.050 | 7.150 | 7.150 | 9,515,000 |
| 2022-06-23 | 5.900 | 6.100 | 5.900 | 6.050 | 6.050 | 1,059,300 |
| 2022-06-22 | 6.050 | 6.050 | 5.800 | 6.000 | 6.000 | 1,198,100 |
| 2022-06-21 | 5.950 | 6.150 | 5.950 | 6.050 | 6.050 | 945,300 |
| 2022-06-20 | 6.300 | 6.300 | 5.800 | 5.950 | 5.950 | 3,436,100 |
| 2022-06-17 | 5.950 | 6.450 | 5.850 | 6.250 | 6.250 | 2,954,800 |
| 2022-06-16 | 6.500 | 6.650 | 5.850 | 6.100 | 6.100 | 6,264,600 |
| 2022-06-15 | 6.150 | 6.700 | 5.950 | 6.400 | 6.400 | 11,189,400 |
| 2022-06-14 | 5.700 | 5.900 | 5.500 | 5.900 | 5.900 | 3,850,200 |
| 2022-06-13 | 5.100 | 6.250 | 5.100 | 5.650 | 5.650 | 14,454,600 |
| 2022-06-10 | 5.150 | 5.900 | 5.100 | 5.750 | 5.750 | 12,740,700 |
| 2022-06-09 | 5.300 | 5.550 | 4.900 | 5.200 | 5.200 | 10,198,300 |
| 2022-06-08 | 4.300 | 5.300 | 4.300 | 5.300 | 5.300 | 40,524,800 |
| 2022-06-07 | 4.220 | 4.320 | 4.200 | 4.280 | 4.280 | 8,080,100 |
| 2022-06-06 | 4.180 | 4.240 | 4.080 | 4.220 | 4.220 | 7,883,100 |
| 2022-06-02 | 3.980 | 4.200 | 3.980 | 4.140 | 4.140 | 9,073,000 |
| 2022-06-01 | 3.960 | 4.040 | 3.960 | 4.020 | 4.020 | 2,632,300 |
| 2022-05-31 | 3.900 | 4.000 | 3.880 | 4.000 | 4.000 | 2,563,300 |
| 2022-05-30 | 4.080 | 4.080 | 3.880 | 3.880 | 3.880 | 6,329,900 |
| 2022-05-27 | 4.180 | 4.220 | 4.100 | 4.140 | 4.140 | 9,391,200 |
| 2022-05-26 | 4.180 | 4.220 | 4.120 | 4.160 | 4.160 | 10,139,200 |
| 2022-05-25 | 4.320 | 4.400 | 4.040 | 4.100 | 4.100 | 42,373,000 |
| 2022-05-24 | 3.900 | 4.320 | 3.900 | 4.220 | 4.220 | 78,558,600 |
| 2022-05-23 | 3.920 | 4.040 | 3.860 | 3.900 | 3.900 | 19,254,500 |
| 2022-05-20 | 3.680 | 3.980 | 3.660 | 3.860 | 3.860 | 28,696,400 |
| 2022-05-19 | 3.580 | 3.720 | 3.580 | 3.620 | 3.620 | 6,836,900 |
| 2022-05-18 | 3.660 | 3.820 | 3.580 | 3.700 | 3.700 | 17,984,800 |
| 2022-05-17 | 3.500 | 3.740 | 3.500 | 3.640 | 3.640 | 7,257,900 |
| 2022-05-13 | 3.440 | 3.560 | 3.400 | 3.480 | 3.480 | 2,622,400 |
| 2022-05-12 | 3.580 | 3.640 | 3.360 | 3.420 | 3.420 | 5,891,100 |
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.