Skip to main content
Arinsiri Land PCL (BKK:ARIN)
Thailand flag Thailand · Delayed Price · Currency is THB
0.500
+0.020 (4.17%)
Mar 10, 2026, 12:11 PM ICT

Arinsiri Land PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.480.490.460.480.48-4.00%1,080,404
Mar 6, 20260.480.500.470.500.502.04%628,000
Mar 5, 20260.500.510.480.490.49-2,219,600
Mar 4, 20260.490.500.440.490.49-12.50%6,626,138
Mar 2, 20260.590.600.550.560.56-9.68%2,763,830
Feb 27, 20260.620.640.620.620.62-942,610
Feb 26, 20260.620.640.620.620.62-1.59%2,594,300
Feb 25, 20260.640.650.620.630.63-1.56%1,892,830
Feb 24, 20260.620.660.610.640.643.23%4,263,526
Feb 23, 20260.640.660.600.620.62-3.13%3,225,620
Feb 20, 20260.680.690.620.640.64-4.48%8,252,489
Feb 19, 20260.660.680.650.670.673.08%5,203,700
Feb 18, 20260.650.670.630.650.65-3,574,000
Feb 17, 20260.650.670.630.650.65-1,747,000
Feb 16, 20260.660.690.640.650.65-5,530,106
Feb 13, 20260.650.680.630.650.65-9,817,929
Feb 12, 20260.620.650.610.650.653.17%4,710,902
Feb 11, 20260.590.660.580.630.635.00%14,065,240
Feb 10, 20260.580.600.570.600.603.45%5,010,900
Feb 9, 20260.590.600.570.580.587.41%6,614,215
Feb 6, 20260.540.560.530.540.54-1.82%2,143,500
Feb 5, 20260.520.550.520.550.555.77%3,206,000
Feb 4, 20260.560.570.520.520.52-7.14%5,009,810
Feb 3, 20260.570.580.560.560.56-843,610
Feb 2, 20260.560.570.550.560.56-1.75%572,300
Jan 30, 20260.570.570.560.570.57-635,400
Jan 29, 20260.570.580.570.570.57-1.72%944,921
Jan 28, 20260.580.590.570.580.58-1,040,900
Jan 27, 20260.570.600.570.580.583.57%3,015,001
Jan 26, 20260.580.580.550.560.56-1.75%1,225,000
Jan 23, 20260.570.590.560.570.57-1,363,200
Jan 22, 20260.600.600.570.570.57-3.39%2,789,600
Jan 21, 20260.590.610.580.590.59-1.67%1,659,800
Jan 20, 20260.590.600.580.600.601.69%2,982,588
Jan 19, 20260.590.600.570.590.591.72%3,232,100
Jan 16, 20260.560.590.550.580.585.45%2,498,510
Jan 15, 20260.550.570.550.550.55-1,053,340
Jan 14, 20260.540.560.540.550.551.85%1,110,340
Jan 13, 20260.560.570.530.540.54-1.82%1,723,220
Jan 12, 20260.580.600.550.550.55-5.17%1,756,520
Jan 9, 20260.580.590.570.580.58-2,393,400
Jan 8, 20260.590.640.580.580.58-1.69%8,315,003
Jan 7, 20260.600.600.580.590.59-1.67%3,279,601
Jan 6, 20260.550.620.540.600.609.09%10,303,696
Jan 5, 20260.550.560.530.550.55-1.79%3,456,600
Dec 30, 20250.540.580.540.560.563.70%2,022,100
Dec 29, 20250.600.600.540.540.54-10.00%4,049,283
Dec 26, 20250.610.620.600.600.60-1.64%775,201
Dec 25, 20250.600.630.600.610.61-2,032,600
Dec 24, 20250.620.630.600.610.61-3.17%2,462,801
Dec 23, 20250.640.650.610.630.63-1.56%4,027,000
Dec 22, 20250.620.680.620.640.643.23%11,361,600
Dec 19, 20250.630.650.620.620.62-1.59%4,174,100
Dec 18, 20250.660.670.630.630.63-4.55%4,533,900
Dec 17, 20250.620.680.620.660.666.45%10,338,800
Dec 16, 20250.630.640.620.620.62-1.59%1,179,800
Dec 15, 20250.620.640.620.630.633.28%2,691,900
Dec 12, 20250.690.720.610.610.61-12.86%11,798,300
Dec 11, 20250.720.720.670.700.70-1.41%6,303,400
Dec 9, 20250.710.730.670.710.712.90%8,882,704
Dec 8, 20250.730.730.660.690.69-5.48%10,871,500
Dec 4, 20250.620.760.620.730.7315.87%43,881,210
Dec 3, 20250.650.650.600.630.63-5,959,800
Dec 2, 20250.650.660.610.630.63-3.08%9,199,002
Dec 1, 20250.650.670.620.650.65-2.99%12,366,900
Nov 28, 20250.520.670.520.670.6731.37%32,700,600
Nov 27, 20250.510.520.500.510.512.00%1,035,900
Nov 26, 20250.510.530.500.500.50-3,607,045
Nov 25, 20250.470.540.470.500.508.70%7,079,800
Nov 24, 20250.480.490.450.460.46-4.17%967,801
Nov 21, 20250.500.500.470.480.48-4.00%1,898,100
Nov 20, 20250.480.520.470.500.504.17%1,874,500
Nov 19, 20250.500.500.460.480.48-4.00%1,748,610
Nov 18, 20250.490.500.480.500.502.04%386,401
Nov 17, 20250.490.500.470.490.49-476,000
Nov 14, 20250.490.510.480.490.49-2.00%880,500
Nov 13, 20250.480.500.480.500.504.17%433,201
Nov 12, 20250.500.510.480.480.48-5.88%993,262
Nov 11, 20250.520.530.510.510.51-987,301
Nov 10, 20250.560.560.510.510.51-7.27%1,054,900
Nov 7, 20250.550.570.540.550.55-1.79%381,500
Nov 6, 20250.540.580.540.560.563.70%1,835,500
Nov 5, 20250.560.570.540.540.54-5.26%1,206,325
Nov 4, 20250.530.620.520.570.579.62%5,329,453
Nov 3, 20250.520.550.510.520.521.96%716,819
Oct 31, 20250.510.520.500.510.512.00%829,760
Oct 30, 20250.520.520.470.500.50-3.85%2,335,968
Oct 29, 20250.560.580.520.520.52-5.45%1,810,230
Oct 28, 20250.590.600.540.550.55-6.78%1,315,800
Oct 27, 20250.600.610.580.590.59-766,601
Oct 24, 20250.600.630.590.590.59-1,241,223
Oct 22, 20250.600.610.570.590.59-1.67%1,923,910
Oct 21, 20250.650.650.590.600.60-6.25%2,750,601
Oct 20, 20250.630.670.630.640.64-1,442,100
Oct 17, 20250.660.670.630.640.64-3.03%709,110
Oct 16, 20250.670.690.660.660.66-1.49%882,051
Oct 15, 20250.650.690.650.670.674.69%2,122,401
Oct 14, 20250.660.680.640.640.64-3.03%709,701
Oct 10, 20250.660.680.650.660.66-1.49%1,343,327
Oct 9, 20250.680.690.650.670.67-1.47%2,276,324