Arinsiri Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.380	3.060	2.280	3.060	3.060	125,731,900
2022-02-04	2.120	2.400	2.120	2.360	2.360	122,749,000
2022-02-03	2.000	2.080	2.000	2.000	2.000	2,159,500
2022-02-02	1.980	2.040	1.980	2.000	2.000	1,331,600
2022-02-01	2.000	2.000	1.970	1.970	1.970	520,000
2022-01-31	1.950	2.000	1.950	1.960	1.960	1,302,300
2022-01-28	1.830	2.060	1.830	1.940	1.940	5,392,800
2022-01-27	1.850	1.880	1.790	1.810	1.810	1,987,300
2022-01-26	1.880	1.930	1.880	1.890	1.890	1,525,800
2022-01-25	1.920	1.950	1.880	1.900	1.900	3,237,100
2022-01-24	2.000	2.060	1.950	1.960	1.960	2,731,400
2022-01-21	2.020	2.040	1.910	2.000	2.000	5,165,200
2022-01-20	2.100	2.120	2.020	2.020	2.020	2,939,800
2022-01-19	2.060	2.100	2.040	2.060	2.060	2,198,900
2022-01-18	2.140	2.140	2.040	2.060	2.060	4,614,700
2022-01-17	2.120	2.180	2.100	2.120	2.120	4,089,500
2022-01-14	2.160	2.200	2.120	2.140	2.140	6,654,100
2022-01-13	2.160	2.180	2.100	2.140	2.140	6,497,900
2022-01-12	2.100	2.220	2.100	2.140	2.140	16,412,800
2022-01-11	2.080	2.160	2.060	2.080	2.080	2,866,300
2022-01-10	2.100	2.120	2.060	2.080	2.080	2,217,100
2022-01-07	2.120	2.120	2.040	2.100	2.100	4,072,000
2022-01-06	2.060	2.180	2.060	2.120	2.120	9,409,400
2022-01-05	2.080	2.080	2.040	2.060	2.060	2,127,200
2022-01-04	2.100	2.120	2.040	2.080	2.080	2,315,200
2021-12-30	2.040	2.100	2.040	2.080	2.080	2,018,100
2021-12-29	2.020	2.060	2.020	2.020	2.020	1,367,900
2021-12-28	2.120	2.120	2.020	2.020	2.020	1,837,600
2021-12-27	2.040	2.080	2.020	2.080	2.080	2,894,600
2021-12-24	2.040	2.060	2.020	2.020	2.020	1,432,900
2021-12-23	2.040	2.060	2.020	2.060	2.060	1,778,400
2021-12-22	2.060	2.100	2.040	2.040	2.040	2,782,100
2021-12-21	2.120	2.140	2.000	2.040	2.040	6,676,600
2021-12-20	2.160	2.220	2.080	2.100	2.100	5,018,000
2021-12-17	2.160	2.220	2.120	2.160	2.160	8,327,900
2021-12-16	2.320	2.340	2.160	2.160	2.160	26,588,100
2021-12-15	2.220	2.440	2.200	2.300	2.300	78,022,000
2021-12-14	2.160	2.220	2.100	2.200	2.200	20,418,300
2021-12-13	2.140	2.160	2.060	2.140	2.140	13,477,000
2021-12-09	2.280	2.380	2.120	2.140	2.140	79,585,600
2021-12-08	2.080	2.280	2.080	2.240	2.240	36,873,400
2021-12-07	2.100	2.160	2.040	2.040	2.040	5,857,500
2021-12-03	2.200	2.240	2.000	2.060	2.060	11,669,100
2021-12-02	2.160	2.220	2.120	2.180	2.180	7,921,000
2021-12-01	2.120	2.220	2.060	2.200	2.200	8,702,500
2021-11-30	2.160	2.240	2.080	2.120	2.120	15,317,600
2021-11-29	2.160	2.280	2.000	2.160	2.160	18,277,800
2021-11-26	2.180	2.240	2.100	2.200	2.200	14,718,900
2021-11-25	2.140	2.200	2.120	2.180	2.180	7,694,400
2021-11-24	2.080	2.200	2.060	2.140	2.140	18,692,400
2021-11-23	1.980	2.080	1.970	2.060	2.060	13,426,800
2021-11-22	1.910	2.020	1.900	1.970	1.970	5,497,900
2021-11-19	1.970	1.970	1.870	1.900	1.900	3,447,900
2021-11-18	1.820	1.940	1.800	1.920	1.920	5,259,800
2021-11-17	1.840	1.860	1.810	1.810	1.810	1,924,400
2021-11-16	1.870	1.870	1.820	1.840	1.840	1,905,600
2021-11-15	1.790	1.870	1.790	1.840	1.840	3,110,300
2021-11-12	1.800	1.830	1.790	1.790	1.790	1,857,600
2021-11-11	1.790	1.840	1.770	1.790	1.790	2,243,100
2021-11-10	1.830	1.870	1.780	1.780	1.780	3,969,700

← NewerPage 20 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.