Arrow Syndicate PCL (BKK:ARROW)
Thailand · Delayed Price · Currency is THB 5.00
+0.04 (0.81%)
Oct 31, 2025, 4:39 PM ICT
Arrow Syndicate PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | 804 |
| Oct 29, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -0.80% | 30,701 |
| Oct 28, 2025 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | - | 36,312 |
| Oct 27, 2025 | 4.98 | 5.00 | 4.94 | 4.98 | 4.98 | -0.40% | 26,801 |
| Oct 24, 2025 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 11,400 |
| Oct 22, 2025 | 4.96 | 5.00 | 4.94 | 4.98 | 4.98 | - | 15,900 |
| Oct 21, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | - | 30,200 |
| Oct 20, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 17,013 |
| Oct 17, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 38,100 |
| Oct 16, 2025 | 5.05 | 5.15 | 5.00 | 5.05 | 5.05 | - | 15,901 |
| Oct 15, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 62,400 |
| Oct 14, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 28,100 |
| Oct 10, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -0.98% | 6,300 |
| Oct 9, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | - | 50,500 |
| Oct 8, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 27,900 |
| Oct 7, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 16,302 |
| Oct 6, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 22,201 |
| Oct 3, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 17,300 |
| Oct 2, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 17,800 |
| Oct 1, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | - | 5,500 |
| Sep 30, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 21,812 |
| Sep 29, 2025 | 5.10 | 5.15 | 4.98 | 5.00 | 5.00 | -1.96% | 25,200 |
| Sep 26, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 8,600 |
| Sep 25, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 46,900 |
| Sep 24, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | 2.00% | 12,900 |
| Sep 23, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 57,100 |
| Sep 22, 2025 | 5.20 | 5.30 | 5.05 | 5.05 | 5.05 | -1.94% | 9,230 |
| Sep 19, 2025 | 5.10 | 5.30 | 5.10 | 5.15 | 5.15 | -0.96% | 15,315 |
| Sep 18, 2025 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | 26,453 |
| Sep 17, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 2,105 |
| Sep 16, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 12,314 |
| Sep 15, 2025 | 5.10 | 5.30 | 5.10 | 5.25 | 5.25 | 1.94% | 54,302 |
| Sep 12, 2025 | 5.20 | 5.25 | 5.05 | 5.15 | 5.15 | 0.98% | 10,203 |
| Sep 11, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 11,101 |
| Sep 10, 2025 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | 0.99% | 15,522 |
| Sep 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 5,928 |
| Sep 8, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 8,202 |
| Sep 5, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 10,508 |
| Sep 4, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 1,202 |
| Sep 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 3,300 |
| Sep 2, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 2,900 |
| Sep 1, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 1.41% | 6,700 |
| Aug 29, 2025 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | 0.40% | 8,401 |
| Aug 28, 2025 | 4.96 | 5.00 | 4.94 | 4.96 | 4.96 | -0.80% | 39,300 |
| Aug 27, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 31,381 |
| Aug 26, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 10,700 |
| Aug 25, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 1.41% | 8,700 |
| Aug 22, 2025 | 4.98 | 5.05 | 4.96 | 4.98 | 4.98 | -0.40% | 31,709 |
| Aug 21, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 46,901 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 4.95 | - | 9,700 |