Arinsiri Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	3.700	3.780	3.560	3.600	3.600	7,740,700
2022-05-10	3.440	3.880	3.360	3.680	3.680	27,387,600
2022-05-09	3.680	3.700	3.280	3.320	3.320	12,526,100
2022-05-06	3.620	3.840	3.600	3.700	3.700	6,097,400
2022-05-05	4.000	4.040	3.680	3.700	3.700	12,170,100
2022-05-03	4.160	4.220	3.840	3.900	3.900	16,098,200
2022-04-29	4.140	4.180	4.040	4.100	4.100	6,418,200
2022-04-28	4.080	4.280	4.040	4.080	4.080	20,564,800
2022-04-27	3.900	4.200	3.840	4.120	4.120	20,390,400
2022-04-26	4.160	4.160	3.920	3.940	3.940	23,327,200
2022-04-25	4.160	4.300	4.080	4.120	4.120	65,342,200
2022-04-22	3.980	4.360	3.980	4.000	4.000	79,036,800
2022-04-21	3.680	4.020	3.640	4.000	4.000	69,841,700
2022-04-20	3.580	3.940	3.540	3.600	3.600	56,784,500
2022-04-19	3.980	4.240	3.380	3.440	3.440	156,672,900
2022-04-18	3.080	3.400	3.040	3.400	3.400	17,444,000
2022-04-12	3.120	3.120	3.040	3.100	3.100	2,775,800
2022-04-11	3.040	3.180	2.980	3.100	3.100	6,484,800
2022-04-08	3.080	3.080	2.940	3.020	3.020	3,097,600
2022-04-07	2.980	3.060	2.860	3.040	3.040	4,038,800
2022-04-05	3.080	3.220	2.860	2.980	2.980	15,841,100
2022-04-04	2.800	3.200	2.800	3.120	3.120	22,635,400
2022-04-01	2.820	2.840	2.760	2.800	2.800	4,280,700
2022-03-31	2.860	2.880	2.800	2.820	2.820	6,319,500
2022-03-30	2.900	2.920	2.780	2.860	2.860	9,357,600
2022-03-29	3.040	3.140	2.560	2.900	2.900	55,133,600
2022-03-28	2.700	3.420	2.660	3.300	3.300	251,230,500
2022-03-25	2.420	2.760	2.420	2.640	2.640	105,463,200
2022-03-24	2.520	2.520	2.400	2.420	2.420	9,207,900
2022-03-23	2.360	2.560	2.360	2.500	2.500	23,142,600
2022-03-22	2.360	2.480	2.300	2.380	2.380	14,903,600
2022-03-21	2.460	2.520	2.320	2.340	2.340	22,859,000
2022-03-18	2.260	2.860	2.240	2.500	2.500	56,150,300
2022-03-17	2.200	2.300	2.180	2.240	2.240	2,293,800
2022-03-16	2.320	2.320	2.200	2.200	2.200	1,539,500
2022-03-15	2.340	2.400	2.220	2.240	2.240	3,304,900
2022-03-14	2.300	2.440	2.280	2.360	2.360	2,835,400
2022-03-11	2.400	2.420	2.320	2.340	2.340	1,745,100
2022-03-10	2.320	2.500	2.320	2.400	2.400	5,588,500
2022-03-09	2.360	2.420	2.200	2.320	2.320	6,321,700
2022-03-08	2.360	2.560	2.300	2.360	2.360	5,079,100
2022-03-07	2.560	2.660	2.420	2.500	2.500	3,074,800
2022-03-04	2.680	2.720	2.600	2.620	2.620	1,742,300
2022-03-03	2.760	2.840	2.680	2.720	2.720	2,172,500
2022-03-02	2.820	2.860	2.740	2.760	2.760	1,282,300
2022-03-01	2.920	2.920	2.780	2.840	2.840	2,024,500
2022-02-28	2.720	2.940	2.700	2.860	2.860	3,377,600
2022-02-25	2.620	2.720	2.580	2.640	2.640	4,035,500
2022-02-24	2.600	2.820	2.560	2.600	2.600	3,740,500
2022-02-23	3.140	3.240	2.660	2.720	2.720	7,361,800
2022-02-22	3.180	3.200	3.020	3.140	3.140	1,538,200
2022-02-21	3.260	3.260	3.180	3.200	3.200	903,400
2022-02-18	3.240	3.320	3.160	3.160	3.160	4,208,900
2022-02-17	3.180	3.320	3.180	3.260	3.260	2,162,500
2022-02-15	3.120	3.400	3.120	3.240	3.240	6,493,900
2022-02-14	3.220	3.300	2.760	3.280	3.280	27,780,800
2022-02-11	3.700	4.060	3.180	3.400	3.400	43,461,700
2022-02-10	3.660	3.700	3.520	3.700	3.700	9,566,200
2022-02-09	3.700	3.740	3.400	3.580	3.580	29,081,900
2022-02-08	3.060	3.940	3.060	3.700	3.700	153,342,800

← NewerPage 19 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.