Arinsiri Land Public Company Ltd (ARIN) Historical Prices

Time Period

Events

TH:ARIN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.40	0.43	0.40	0.42	0.42	+2.44%	703,501	2.15
Nov 10, 2026	0.40	0.41	0.40	0.41	0.41	0.00%	296,500	0.90
Nov 09, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	236,000	0.73
Nov 06, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	169,103	0.48
Nov 05, 2026	0.42	0.42	0.41	0.42	0.42	0.00%	221,800	0.61
Nov 04, 2026	0.41	0.42	0.40	0.42	0.42	+2.44%	198,500	0.54
Nov 03, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	172,700	0.45
Nov 02, 2026	0.42	0.43	0.42	0.42	0.42	0.00%	279,705	0.74
Oct 30, 2026	0.44	0.45	0.42	0.42	0.42	-4.55%	580,001	1.52
Oct 29, 2026	0.42	0.51	0.42	0.44	0.44	+2.33%	6,271,411	21.35
Oct 28, 2026	0.44	0.46	0.42	0.43	0.43	-2.27%	612,800	2.09
Oct 27, 2026	0.41	0.45	0.41	0.44	0.44	+7.32%	507,811	1.63
Oct 26, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	21,300	0.07
Oct 23, 2026	0.42	0.43	0.41	0.42	0.42	0.00%	0	0.00
Oct 22, 2026	0.42	0.43	0.41	0.42	0.42	0.00%	134,500	0.42
Oct 21, 2026	0.44	0.44	0.41	0.42	0.42	-2.33%	459,519	1.42
Oct 20, 2026	0.43	0.45	0.43	0.43	0.43	-2.27%	131,000	0.40
Oct 19, 2026	0.45	0.46	0.44	0.44	0.44	-4.35%	211,800	0.61
Oct 16, 2026	0.46	0.47	0.45	0.46	0.46	0.00%	0	0.00
Oct 15, 2026	0.46	0.47	0.45	0.46	0.46	0.00%	55,910	0.15
Oct 14, 2026	0.46	0.46	0.45	0.46	0.46	+2.22%	51,020	0.12
Oct 13, 2026	0.45	0.46	0.45	0.45	0.45	0.00%	0	0.00
Oct 12, 2026	0.45	0.46	0.45	0.45	0.45	0.00%	59,400	0.08
Oct 09, 2026	0.45	0.46	0.45	0.45	0.45	0.00%	82,800	0.10
Oct 08, 2026	0.45	0.46	0.44	0.45	0.45	-2.17%	172,611	0.20
Oct 07, 2026	0.45	0.46	0.45	0.46	0.46	0.00%	123,500	0.14
Oct 06, 2026	0.46	0.47	0.45	0.46	0.46	-2.13%	211,038	0.24
Oct 05, 2026	0.46	0.47	0.45	0.47	0.47	0.00%	54,635	0.06
Oct 02, 2026	0.46	0.47	0.46	0.47	0.47	+2.17%	65,600	0.07
Oct 01, 2026	0.46	0.46	0.45	0.46	0.46	+2.22%	425,800	0.49
Sep 30, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	101,900	0.12
Sep 29, 2026	0.46	0.47	0.46	0.46	0.46	0.00%	44,901	0.05
Sep 28, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	135,502	0.15
Sep 25, 2026	0.47	0.48	0.47	0.47	0.47	-2.08%	91,801	0.10
Sep 24, 2026	0.48	0.48	0.46	0.48	0.48	+2.13%	100,300	0.11
Sep 23, 2026	0.47	0.48	0.46	0.47	0.47	0.00%	612,100	0.65
Sep 22, 2026	0.46	0.49	0.46	0.47	0.47	+2.17%	867,500	0.93
Sep 21, 2026	0.46	0.47	0.45	0.46	0.46	0.00%	25,449	0.03
Sep 18, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	102,700	0.11
Sep 17, 2026	0.47	0.47	0.46	0.47	0.47	+2.17%	51,000	0.05
Sep 16, 2026	0.46	0.47	0.46	0.46	0.46	0.00%	131,900	0.13
Sep 15, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	13,449	0.01
Sep 14, 2026	0.47	0.47	0.46	0.47	0.47	+2.17%	35,600	0.03
Sep 11, 2026	0.46	0.47	0.45	0.46	0.46	0.00%	229,600	0.21
Sep 10, 2026	0.46	0.47	0.45	0.46	0.46	-2.13%	166,907	0.15
Sep 09, 2026	0.46	0.47	0.46	0.47	0.47	+2.17%	448,300	0.40
Sep 08, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	722,212	0.64
Sep 07, 2026	0.47	0.47	0.47	0.47	0.47	+2.17%	45,500	0.04
Sep 04, 2026	0.47	0.47	0.46	0.46	0.46	-4.17%	48,700	0.04
Sep 03, 2026	0.47	0.48	0.47	0.48	0.48	+4.35%	562,410	0.48

Arinsiri Land Public Company Ltd historical prices

Arinsiri Land Public Company Ltd (ARIN) Historical Prices

Become an Expert with TipRanks Premium