Arrow Syndicate PCL (BKK:ARROW)
Thailand · Delayed Price · Currency is THB 5.20
-0.10 (-1.89%)
Apr 3, 2026, 4:14 PM ICT
Arrow Syndicate PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | 12,811 |
| Apr 2, 2026 | 5.35 | 5.40 | 5.25 | 5.30 | 5.30 | 0.95% | 18,400 |
| Apr 1, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 10,100 |
| Mar 31, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 20,403 |
| Mar 30, 2026 | 5.25 | 5.30 | 5.15 | 5.30 | 5.30 | - | 16,700 |
| Mar 27, 2026 | 5.45 | 5.45 | 5.25 | 5.30 | 5.30 | -2.75% | 6,400 |
| Mar 26, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 3.81% | 20,585 |
| Mar 25, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | 12,700 |
| Mar 24, 2026 | 5.15 | 5.15 | 4.90 | 5.15 | 5.15 | - | 63,714 |
| Mar 23, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | 11,302 |
| Mar 20, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 1.94% | 1,600 |
| Mar 19, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 4,600 |
| Mar 18, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 15,906 |
| Mar 17, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 8,302 |
| Mar 16, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 6,800 |
| Mar 13, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -2.86% | 39,100 |
| Mar 12, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 6,601 |
| Mar 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 15,100 |
| Mar 10, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 9,924 |
| Mar 9, 2026 | 5.00 | 5.25 | 4.98 | 5.10 | 5.10 | -6.42% | 130,808 |
| Mar 6, 2026 | 5.20 | 5.45 | 5.15 | 5.45 | 5.45 | 3.81% | 27,400 |
| Mar 5, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 13,800 |
| Mar 4, 2026 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | -2.80% | 54,714 |
| Mar 2, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -2.73% | 64,200 |
| Feb 27, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 72,803 |
| Feb 26, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 34,801 |
| Feb 25, 2026 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | 3.88% | 163,652 |
| Feb 24, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | -0.96% | 11,061 |
| Feb 23, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 52,600 |
| Feb 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 38,801 |
| Feb 19, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 37,627 |
| Feb 18, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 66,913 |
| Feb 17, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 29,000 |
| Feb 16, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 47,302 |
| Feb 13, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | - | 21,801 |
| Feb 12, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 33,000 |
| Feb 11, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.41% | 23,300 |
| Feb 10, 2026 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 59,600 |
| Feb 9, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 50,000 |
| Feb 6, 2026 | 4.98 | 5.00 | 4.86 | 5.00 | 5.00 | 0.40% | 53,600 |
| Feb 5, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 5,100 |
| Feb 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 7,515 |
| Feb 3, 2026 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | 0.40% | 37,110 |
| Feb 2, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -1.39% | 36,000 |
| Jan 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 5,200 |
| Jan 29, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | - | 16,632 |
| Jan 28, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 50,642 |
| Jan 27, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 14,303 |
| Jan 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 2,007 |
| Jan 23, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 30,102 |