Arrow Syndicate PCL (BKK:ARROW)
Thailand · Delayed Price · Currency is THB 5.55
+0.05 (0.91%)
Sep 3, 2026, 10:47 AM ICT
Arrow Syndicate PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 19,000 |
| Sep 1, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 89,201 |
| Aug 31, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 45,711 |
| Aug 28, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 20,201 |
| Aug 27, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | - | 33,616 |
| Aug 26, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 0.88% | 30,700 |
| Aug 25, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | 1,302 |
| Aug 24, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 77,201 |
| Aug 21, 2026 | 5.80 | 5.85 | 5.75 | 5.75 | 5.65 | -0.86% | 62,102 |
| Aug 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | - | 22,700 |
| Aug 19, 2026 | 5.90 | 5.90 | 5.75 | 5.80 | 5.70 | -1.69% | 92,700 |
| Aug 18, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.80 | -0.84% | 46,400 |
| Aug 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | - | 21,904 |
| Aug 14, 2026 | 6.05 | 6.05 | 5.85 | 5.95 | 5.85 | -1.65% | 64,201 |
| Aug 13, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 5.94 | 1.68% | 55,411 |
| Aug 11, 2026 | 5.90 | 6.05 | 5.90 | 5.95 | 5.85 | 1.71% | 102,800 |
| Aug 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | - | 30,800 |
| Aug 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | 1.74% | 2,300 |
| Aug 6, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.65 | -0.86% | 38,600 |
| Aug 5, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.70 | -0.85% | 36,500 |
| Aug 4, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.75 | - | 20,501 |
| Aug 3, 2026 | 5.95 | 5.95 | 5.80 | 5.85 | 5.75 | - | 57,001 |
| Jul 31, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.75 | 1.74% | 102,500 |
| Jul 30, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.65 | - | 10,900 |
| Jul 27, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.65 | - | 14,200 |
| Jul 24, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.65 | - | 34,201 |
| Jul 23, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.65 | 0.88% | 34,800 |
| Jul 22, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.60 | -1.72% | 50,700 |
| Jul 21, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.70 | - | 67,201 |
| Jul 20, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.70 | -0.85% | 36,701 |
| Jul 17, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.75 | - | 22,401 |
| Jul 16, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.75 | 0.86% | 27,700 |
| Jul 15, 2026 | 5.75 | 5.80 | 5.70 | 5.80 | 5.70 | 0.87% | 26,100 |
| Jul 14, 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 5.65 | - | 75,600 |
| Jul 13, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.65 | 0.88% | 37,116 |
| Jul 10, 2026 | 5.85 | 5.85 | 5.65 | 5.70 | 5.60 | -1.72% | 95,700 |
| Jul 9, 2026 | 5.65 | 5.85 | 5.65 | 5.80 | 5.70 | 2.65% | 106,500 |
| Jul 8, 2026 | 5.90 | 5.90 | 5.65 | 5.65 | 5.55 | -4.24% | 43,410 |
| Jul 7, 2026 | 5.80 | 5.95 | 5.80 | 5.90 | 5.80 | - | 64,900 |
| Jul 6, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.80 | - | 45,501 |
| Jul 3, 2026 | 5.85 | 5.95 | 5.80 | 5.90 | 5.80 | 0.85% | 186,100 |
| Jul 2, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.75 | - | 42,900 |
| Jul 1, 2026 | 5.80 | 5.95 | 5.80 | 5.85 | 5.75 | 0.86% | 63,101 |
| Jun 30, 2026 | 5.80 | 5.85 | 5.70 | 5.80 | 5.70 | 1.75% | 56,612 |
| Jun 29, 2026 | 5.45 | 5.75 | 5.45 | 5.70 | 5.60 | 4.59% | 81,601 |
| Jun 26, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.36 | -0.91% | 7,602 |
| Jun 25, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.40 | -0.90% | 26,601 |
| Jun 24, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.45 | - | 109,600 |
| Jun 23, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.45 | -1.77% | 42,800 |
| Jun 22, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.55 | -0.88% | 22,400 |