Arrow Syndicate PCL (BKK:ARROW)
Thailand · Delayed Price · Currency is THB 5.15
+0.05 (0.98%)
Sep 12, 2025, 4:29 PM ICT
Arrow Syndicate PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 4.95 | -0.98% | 20,812 |
| Aug 18, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.00 | - | 33,708 |
| Aug 15, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.00 | -2.86% | 20,103 |
| Aug 14, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.15 | - | 20,501 |
| Aug 13, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.15 | 5.00% | 154,561 |
| Aug 8, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 4.90 | 0.40% | 26,522 |
| Aug 7, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.88 | -0.40% | 21,704 |
| Aug 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | - | 700 |
| Aug 5, 2025 | 4.98 | 5.05 | 4.92 | 5.00 | 4.90 | - | 80,801 |
| Aug 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | - | 6,700 |
| Aug 1, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 4.90 | - | 65,701 |
| Jul 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | - | 1,000 |
| Jul 30, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 4.90 | - | 52,209 |
| Jul 29, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 4.90 | 0.40% | 15,201 |
| Jul 25, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.88 | - | 800 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.88 | -0.40% | 38,500 |
| Jul 23, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 4.90 | - | 4,400 |
| Jul 22, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.90 | - | 12,500 |
| Jul 21, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 4.90 | - | 800 |
| Jul 18, 2025 | 5.05 | 5.05 | 4.94 | 5.00 | 4.90 | - | 34,100 |
| Jul 17, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 4.90 | 1.21% | 9,810 |
| Jul 16, 2025 | 4.94 | 4.96 | 4.92 | 4.94 | 4.84 | - | 2,900 |
| Jul 15, 2025 | 4.94 | 4.94 | 4.88 | 4.94 | 4.84 | - | 33,501 |
| Jul 14, 2025 | 4.96 | 4.96 | 4.92 | 4.94 | 4.84 | 0.82% | 5,200 |
| Jul 11, 2025 | 4.92 | 4.96 | 4.90 | 4.90 | 4.80 | -0.41% | 25,500 |
| Jul 9, 2025 | 4.90 | 4.96 | 4.90 | 4.92 | 4.82 | - | 10,901 |
| Jul 8, 2025 | 4.92 | 4.94 | 4.92 | 4.92 | 4.82 | 0.82% | 6,500 |
| Jul 7, 2025 | 4.88 | 4.96 | 4.88 | 4.88 | 4.78 | -1.61% | 5,200 |
| Jul 4, 2025 | 4.90 | 4.96 | 4.86 | 4.96 | 4.86 | 1.64% | 25,700 |
| Jul 3, 2025 | 4.90 | 4.90 | 4.84 | 4.88 | 4.78 | 0.83% | 12,000 |
| Jul 2, 2025 | 4.90 | 4.90 | 4.84 | 4.84 | 4.74 | -0.41% | 28,005 |
| Jul 1, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.76 | -0.41% | 14,305 |