Skip to main content
Arinsiri Land PCL (BKK:ARIN)
Thailand flag Thailand · Delayed Price · Currency is THB
0.510
+0.020 (4.08%)
Apr 29, 2026, 4:39 PM ICT

Arinsiri Land PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.500.520.500.510.514.08%947,901
Apr 28, 20260.500.520.490.490.49-2.00%1,880,423
Apr 27, 20260.520.530.500.500.50-3.85%786,000
Apr 24, 20260.510.520.500.520.52-766,700
Apr 23, 20260.530.530.510.520.52-1.89%396,910
Apr 22, 20260.540.540.510.530.53-1,046,901
Apr 21, 20260.490.550.480.530.538.16%7,100,200
Apr 20, 20260.490.500.490.490.49-2.00%193,501
Apr 17, 20260.500.500.480.500.50-558,700
Apr 16, 20260.490.500.490.500.502.04%600,001
Apr 10, 20260.490.500.490.490.492.08%433,100
Apr 9, 20260.510.510.480.480.48-4.00%1,221,700
Apr 8, 20260.500.520.500.500.502.04%1,002,601
Apr 7, 20260.510.510.490.490.49-2.00%478,500
Apr 3, 20260.520.520.500.500.50-3.85%1,150,002
Apr 2, 20260.530.530.510.520.52-1.89%915,904
Apr 1, 20260.510.560.500.530.533.92%5,798,310
Mar 31, 20260.490.530.490.510.514.08%2,742,500
Mar 30, 20260.480.500.480.490.49-246,801
Mar 27, 20260.490.500.490.490.49-489,800
Mar 26, 20260.490.490.460.490.49-2.00%721,400
Mar 25, 20260.490.520.490.500.504.17%2,725,900
Mar 24, 20260.490.510.480.480.48-1,167,600
Mar 23, 20260.480.510.460.480.48-2,481,308
Mar 20, 20260.470.500.460.480.484.35%2,048,200
Mar 19, 20260.490.490.460.460.46-6.12%1,203,000
Mar 18, 20260.500.510.480.490.49-2.00%1,570,010
Mar 17, 20260.490.500.480.500.502.04%1,223,501
Mar 16, 20260.500.510.480.490.49-2.00%1,370,418
Mar 13, 20260.530.540.500.500.50-5.66%1,179,106
Mar 12, 20260.510.540.510.530.531.92%666,111
Mar 11, 20260.520.550.520.520.524.00%1,632,301
Mar 10, 20260.490.530.490.500.504.17%1,416,916
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