Arrow Syndicate PCL (BKK:ARROW)
Thailand · Delayed Price · Currency is THB 5.00
-0.05 (-0.99%)
May 12, 2026, 4:37 PM ICT
Arrow Syndicate PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 17,800 |
| May 11, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | 1.00% | 3,022 |
| May 8, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 1,011 |
| May 7, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 17,407 |
| May 6, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | -5.66% | 58,011 |
| May 5, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.00 | - | 69,131 |
| Apr 30, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.00 | - | 54,200 |
| Apr 29, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.00 | - | 6,101 |
| Apr 28, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.00 | - | 7,001 |
| Apr 27, 2026 | 5.30 | 5.35 | 5.20 | 5.30 | 5.00 | - | 38,921 |
| Apr 24, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.00 | - | 8,800 |
| Apr 23, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.00 | - | 3,911 |
| Apr 22, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.00 | - | 66,800 |
| Apr 21, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.00 | - | 15,802 |
| Apr 20, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.00 | - | 9,402 |
| Apr 17, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.00 | 0.95% | 57,601 |
| Apr 16, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 4.95 | - | 7,601 |
| Apr 10, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 4.95 | 0.96% | 37,300 |
| Apr 9, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 4.91 | -0.95% | 8,701 |
| Apr 8, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 4.95 | 0.96% | 45,001 |
| Apr 7, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 4.91 | - | 27,800 |
| Apr 3, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 4.91 | -1.89% | 12,811 |
| Apr 2, 2026 | 5.35 | 5.40 | 5.25 | 5.30 | 5.00 | 0.95% | 18,400 |
| Apr 1, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 4.95 | - | 10,100 |
| Mar 31, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 4.95 | -0.94% | 20,403 |
| Mar 30, 2026 | 5.25 | 5.30 | 5.15 | 5.30 | 5.00 | - | 16,700 |
| Mar 27, 2026 | 5.45 | 5.45 | 5.25 | 5.30 | 5.00 | -2.75% | 6,400 |
| Mar 26, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.14 | 3.81% | 20,585 |
| Mar 25, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 4.95 | 1.94% | 12,700 |
| Mar 24, 2026 | 5.15 | 5.15 | 4.90 | 5.15 | 4.86 | - | 63,714 |
| Mar 23, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 4.86 | -1.90% | 11,302 |
| Mar 20, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 4.95 | 1.94% | 1,600 |
| Mar 19, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 4.86 | - | 4,600 |
| Mar 18, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 4.86 | - | 15,906 |
| Mar 17, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 4.86 | - | 8,302 |
| Mar 16, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 4.86 | 0.98% | 6,800 |
| Mar 13, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 4.81 | -2.86% | 39,100 |
| Mar 12, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 4.95 | 0.96% | 6,601 |
| Mar 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.91 | -0.95% | 15,100 |
| Mar 10, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 4.95 | 2.94% | 9,924 |
| Mar 9, 2026 | 5.00 | 5.25 | 4.98 | 5.10 | 4.81 | -6.42% | 130,808 |
| Mar 6, 2026 | 5.20 | 5.45 | 5.15 | 5.45 | 5.14 | 3.81% | 27,400 |
| Mar 5, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 4.95 | 0.96% | 13,800 |
| Mar 4, 2026 | 5.30 | 5.30 | 5.10 | 5.20 | 4.91 | -2.80% | 54,714 |
| Mar 2, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.05 | -2.73% | 64,200 |
| Feb 27, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.19 | 1.85% | 72,803 |
| Feb 26, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.09 | 0.93% | 34,801 |
| Feb 25, 2026 | 5.25 | 5.35 | 5.20 | 5.35 | 5.05 | 3.88% | 163,652 |
| Feb 24, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 4.86 | -0.96% | 11,061 |
| Feb 23, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 4.91 | - | 52,600 |