Arrow Syndicate PCL (BKK:ARROW)
Thailand · Delayed Price · Currency is THB 4.980
0.00 (0.00%)
Dec 4, 2025, 3:45 PM ICT
Arrow Syndicate PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | - | 9,300 |
| Dec 3, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 16,500 |
| Dec 1, 2025 | 5.05 | 5.05 | 4.94 | 4.96 | 4.96 | -0.40% | 21,201 |
| Nov 28, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 1,500 |
| Nov 27, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 12,700 |
| Nov 26, 2025 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 31,301 |
| Nov 25, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 23,600 |
| Nov 21, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 3,906 |
| Nov 20, 2025 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 4,602 |
| Nov 19, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 10,801 |
| Nov 18, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | - | 18,700 |
| Nov 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 300 |
| Nov 14, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.81% | 5,700 |
| Nov 13, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 11,403 |
| Nov 12, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | - | 26,903 |
| Nov 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 6,100 |
| Nov 10, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | 0.40% | 5,101 |
| Nov 7, 2025 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | - | 37,100 |
| Nov 6, 2025 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | 0.40% | 800 |
| Nov 5, 2025 | 4.96 | 4.98 | 4.94 | 4.94 | 4.94 | -0.40% | 18,106 |
| Nov 4, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | - | 500 |
| Nov 3, 2025 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | -0.80% | 9,800 |
| Oct 31, 2025 | 4.96 | 5.05 | 4.96 | 5.00 | 5.00 | 0.81% | 610 |
| Oct 30, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | 404 |
| 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 | - | 35,312 |
| Oct 27, 2025 | 4.98 | 5.00 | 4.94 | 4.98 | 4.98 | -0.40% | 26,701 |
| Oct 24, 2025 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 10,100 |
| 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 | - | 29,800 |
| 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% | 36,400 |
| Oct 16, 2025 | 5.05 | 5.15 | 5.00 | 5.05 | 5.05 | - | 15,801 |
| Oct 15, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 45,900 |
| 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% | 13,102 |
| Oct 6, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 12,601 |
| Oct 3, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 14,000 |
| 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% | 8,300 |
| Sep 25, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 46,300 |
| 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 |