SET · ARIN · stock
Arinsiri Land Public Company Limited (ARIN) stock price history
Every SET trading session of Arinsiri Land Public Company Limited from Jul 10, 2019 to Nov 13, 2026: 1,765 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARIN adjusted close, 2019 to 2026
- THB 7.20
- All time high, 2022
- THB 0.7600
- 52 week high, THB 0.3900 low
- 1,765
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ARIN key facts
- Arinsiri Land Public Company Limited (ARIN) closed at THB 0.4300 on Nov 13, 2026 on SET.
- ARIN's all time high close is THB 7.20, set on Jun 28, 2022; its all time low close is THB 0.3700 on Apr 8, 2025.
- ARIN's 52 week range is THB 0.3900 to THB 0.7600.
- ARIN returned -14.0% over the year to Nov 13, 2026 and -76.0% over five years.
- Since Jul 10, 2019 ARIN returned -70%, -15.1% a year compounded.
- ARIN's deepest drawdown was -94.9% from Jun 28, 2022 to Apr 8, 2025.
- DataCedar holds 1,765 daily sessions of ARIN history from Jul 10, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARIN price chart, 2019 to 2026
ARIN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -10.4% |
| 6 months | -12.2% |
| Year to date | -23.2% |
| 1 year | -14.0% |
| 3 years | -87.5% |
| 5 years | -76.0% |
| 10 years | n/a |
| Since Jul 10, 2019 | -69.9% |
| Compound annual growth, 7.3 years | -15.1% |
ARIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.20 on Jun 28, 2022
- All time low close
- THB 0.3700 on Apr 8, 2025
- 52 week high
- THB 0.7600 on Dec 4, 2025
- 52 week low
- THB 0.3900 on Nov 9, 2026
- Deepest drawdown
- -94.9% from Jun 28, 2022 to Apr 8, 2025, not yet recovered
- Best single session
- +31.7% on Aug 20, 2024
- Worst single session
- -31.7% on Jun 27, 2024
- Volatility, 1 year annualised
- 59.7%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2021, +170%
- Worst calendar year
- 2024, -82%
ARIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 10, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.5500 | THB 0.6900 | THB 0.3900 | THB 0.4300 | -23.2% | 313.8M | 213 |
| 2025 | THB 0.6400 | THB 0.9400 | THB 0.3500 | THB 0.5600 | -12.5% | 1.3B | 242 |
| 2024 | THB 3.40 | THB 3.58 | THB 0.5500 | THB 0.6400 | -81.6% | 1.3B | 243 |
| 2023 | THB 5.40 | THB 6.45 | THB 2.46 | THB 3.48 | -35.0% | 60.1M | 225 |
| 2022 | THB 2.10 | THB 7.45 | THB 1.79 | THB 5.35 | +157.2% | 3B | 241 |
| 2021 | THB 0.7500 | THB 2.44 | THB 0.5700 | THB 2.08 | +170.1% | 2.3B | 241 |
| 2020 | THB 0.8300 | THB 1.12 | THB 0.4300 | THB 0.7700 | -7.2% | 226.6M | 243 |
| 2019 | THB 1.63 | THB 1.67 | THB 0.5400 | THB 0.8300 | n/a | 976.1M | 117 |
ARIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.4300 | +2.4% |
| October 2026 | THB 0.4200 | -6.7% |
| September 2026 | THB 0.4500 | -4.3% |
| August 2026 | THB 0.4700 | -6.0% |
| July 2026 | THB 0.5000 | +2.0% |
| June 2026 | THB 0.4900 | -7.5% |
| May 2026 | THB 0.5300 | +6.0% |
| April 2026 | THB 0.5000 | -2.0% |
| March 2026 | THB 0.5100 | -17.7% |
| February 2026 | THB 0.6200 | +8.8% |
| January 2026 | THB 0.5700 | +1.8% |
| December 2025 | THB 0.5600 | -16.4% |
About the ARIN data
Daily bars. 1,765 sessions from Jul 10, 2019 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AARIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- APURE Agripure Holdings Public Company Limited
- APURE-R Agripure Holdings Public Company Limited
- AQUA Aqua Corporation Public Company Limited
- AQUA-R Aqua Corporation Public Company Limited
- ARIN-R Arinsiri Land Public Company Limited
- ARIP ARIP Public Company Limited
- ARIP-R ARIP Public Company Limited
- ARROW Arrow Syndicate Public Company Limited
Common questions
ARIN share price history
