Arrow Syndicate PCL (BKK:ARROW)
Thailand · Delayed Price · Currency is THB 5.80
-0.05 (-0.85%)
Jul 20, 2026, 4:37 PM ICT
Arrow Syndicate PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 46,703 |
| May 25, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 28,301 |
| May 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 1,305 |
| May 21, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 5,505 |
| May 20, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | - | 5,900 |
| May 19, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 1,400 |
| May 18, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 2.00% | 13,100 |
| May 15, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 21,904 |
| May 14, 2026 | 5.05 | 5.30 | 5.05 | 5.05 | 5.05 | - | 28,264 |
| May 13, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 70,602 |
| 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 |