Arrow Syndicate PCL (BKK:ARROW)
Thailand · Delayed Price · Currency is THB 5.95
+0.10 (1.71%)
Aug 11, 2026, 12:19 PM ICT
Arrow Syndicate PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 30,800 |
| Aug 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | 2,300 |
| Aug 6, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 38,600 |
| Aug 5, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 36,500 |
| Aug 4, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 20,501 |
| Aug 3, 2026 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | - | 57,001 |
| Jul 31, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | 1.74% | 102,500 |
| Jul 30, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - | 10,900 |
| Jul 27, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 14,200 |
| Jul 24, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - | 34,201 |
| Jul 23, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | 0.88% | 34,800 |
| Jul 22, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -1.72% | 50,700 |
| Jul 21, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 67,201 |
| Jul 20, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 36,701 |
| Jul 17, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 22,401 |
| Jul 16, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 27,700 |
| Jul 15, 2026 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 26,100 |
| Jul 14, 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | - | 75,600 |
| Jul 13, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 37,116 |
| Jul 10, 2026 | 5.85 | 5.85 | 5.65 | 5.70 | 5.70 | -1.72% | 95,700 |
| Jul 9, 2026 | 5.65 | 5.85 | 5.65 | 5.80 | 5.80 | 2.65% | 106,500 |
| Jul 8, 2026 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | -4.24% | 43,410 |
| Jul 7, 2026 | 5.80 | 5.95 | 5.80 | 5.90 | 5.90 | - | 64,900 |
| Jul 6, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 45,501 |
| Jul 3, 2026 | 5.85 | 5.95 | 5.80 | 5.90 | 5.90 | 0.85% | 186,100 |
| Jul 2, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | - | 42,900 |
| Jul 1, 2026 | 5.80 | 5.95 | 5.80 | 5.85 | 5.85 | 0.86% | 63,101 |
| Jun 30, 2026 | 5.80 | 5.85 | 5.70 | 5.80 | 5.80 | 1.75% | 56,612 |
| Jun 29, 2026 | 5.45 | 5.75 | 5.45 | 5.70 | 5.70 | 4.59% | 81,601 |
| Jun 26, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 7,602 |
| Jun 25, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 26,601 |
| Jun 24, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 109,600 |
| Jun 23, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 42,800 |
| Jun 22, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 22,400 |
| Jun 19, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 22,000 |
| Jun 18, 2026 | 5.75 | 5.80 | 5.55 | 5.80 | 5.80 | - | 94,401 |
| Jun 17, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 22,501 |
| Jun 16, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 25,606 |
| Jun 15, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 152,320 |
| Jun 12, 2026 | 5.70 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | 110,283 |
| Jun 11, 2026 | 5.50 | 5.70 | 5.45 | 5.65 | 5.65 | 2.73% | 81,619 |
| Jun 10, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 41,922 |
| Jun 9, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | 0.90% | 55,600 |
| Jun 8, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 179,407 |
| Jun 5, 2026 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | -1.74% | 127,620 |
| Jun 4, 2026 | 5.25 | 5.80 | 5.25 | 5.75 | 5.75 | 8.49% | 359,208 |
| Jun 2, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 44,941 |
| May 29, 2026 | 5.20 | 5.30 | 5.10 | 5.25 | 5.25 | 1.94% | 43,308 |
| May 28, 2026 | 5.25 | 5.30 | 5.15 | 5.15 | 5.15 | -0.96% | 81,431 |
| May 27, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 13,629 |