Arrow Syndicate PCL (BKK:ARROW)
Thailand · Delayed Price · Currency is THB 5.05
+0.05 (1.00%)
Dec 30, 2025, 4:13 PM ICT
Arrow Syndicate PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | - | 1.00% | 53,900 |
| Dec 29, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 6,800 |
| Dec 26, 2025 | 5.05 | 5.10 | 4.98 | 4.98 | 4.98 | -1.39% | 12,204 |
| Dec 25, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | - | 818 |
| Dec 24, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 12,100 |
| Dec 23, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 800 |
| Dec 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,001 |
| Dec 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 12,200 |
| Dec 18, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | 1,101 |
| Dec 17, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 3,500 |
| Dec 16, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.81% | 1,302 |
| Dec 15, 2025 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | -0.40% | 11,008 |
| Dec 12, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 9,500 |
| Dec 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 3,000 |
| Dec 9, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.41% | 5,000 |
| Dec 8, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 5,300 |
| 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 |