Asia Medical & Agricultural Laboratory & Research Center PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.860	2.880	2.840	2.860	2.860	277,901
2026-10-19	2.860	2.880	2.840	2.880	2.880	626,393
2026-10-15	2.900	2.920	2.880	2.880	2.880	547,552
2026-10-14	2.940	2.940	2.900	2.900	2.900	159,688
2026-10-12	2.920	2.920	2.900	2.920	2.920	137,500
2026-10-09	2.900	2.940	2.900	2.920	2.920	36,030
2026-10-08	2.920	2.940	2.900	2.920	2.920	232,840
2026-10-07	2.900	2.940	2.900	2.900	2.900	152,037
2026-10-06	2.940	2.940	2.900	2.940	2.940	389,923
2026-10-05	2.960	2.960	2.940	2.940	2.940	120,542
2026-10-02	2.900	2.960	2.900	2.960	2.960	390,853
2026-10-01	2.940	2.960	2.920	2.920	2.920	118,802
2026-09-30	2.960	2.960	2.920	2.940	2.940	269,800
2026-09-29	2.960	3.000	2.940	2.960	2.960	370,800
2026-09-28	2.960	2.980	2.920	2.960	2.960	958,000
2026-09-25	2.980	3.000	2.960	2.980	2.980	617,081
2026-09-24	3.040	3.040	2.980	3.000	3.000	284,053
2026-09-23	3.040	3.040	3.000	3.000	3.000	380,609
2026-09-22	2.960	3.060	2.960	3.040	3.040	1,659,021
2026-09-21	2.980	2.980	2.960	2.960	2.960	171,922
2026-09-18	2.960	2.980	2.960	2.960	2.960	374,759
2026-09-17	2.960	2.980	2.960	2.960	2.960	122,200
2026-09-16	3.000	3.000	2.900	2.960	2.960	868,113
2026-09-15	3.000	3.000	2.980	3.000	3.000	620,861
2026-09-14	2.940	3.020	2.940	3.000	3.000	2,024,918
2026-09-11	2.980	3.000	2.880	2.900	2.900	1,517,791
2026-09-10	3.000	3.020	2.980	3.020	3.020	278,309
2026-09-09	3.020	3.020	2.980	2.980	2.980	557,700
2026-09-08	3.020	3.040	2.960	2.980	2.980	1,180,897
2026-09-07	3.060	3.060	3.020	3.020	3.020	1,252,635
2026-09-04	3.000	3.060	2.960	3.040	3.040	1,539,733
2026-09-03	2.980	3.020	2.960	2.960	2.960	1,447,002
2026-09-02	2.900	3.000	2.900	2.960	2.960	2,813,499
2026-09-01	2.960	2.960	2.900	2.900	2.900	1,596,510
2026-08-31	3.000	3.000	2.920	2.960	2.960	375,520
2026-08-28	2.980	2.980	2.880	2.940	2.940	2,044,609
2026-08-27	3.020	3.020	2.960	2.960	2.960	772,835
2026-08-26	2.960	3.020	2.960	2.980	2.980	866,430
2026-08-25	3.020	3.020	2.940	2.980	2.980	1,142,426
2026-08-24	3.100	3.100	2.960	3.000	3.000	1,921,303
2026-08-21	3.200	3.200	3.140	3.180	3.080	1,572,024
2026-08-20	3.260	3.260	3.180	3.180	3.080	1,789,828
2026-08-19	3.200	3.300	3.160	3.240	3.138	4,062,328
2026-08-18	3.180	3.320	3.180	3.200	3.099	5,630,798
2026-08-17	3.140	3.220	3.120	3.180	3.080	7,789,636
2026-08-14	3.040	3.120	3.000	3.100	3.003	4,887,351
2026-08-13	2.920	3.060	2.900	3.040	2.944	4,126,528
2026-08-11	2.940	2.940	2.880	2.920	2.828	2,203,312
2026-08-10	2.940	2.960	2.900	2.920	2.828	1,420,358
2026-08-07	2.960	2.980	2.900	2.920	2.828	2,181,648
2026-08-06	3.060	3.060	2.920	2.960	2.867	3,758,232
2026-08-05	3.000	3.200	3.000	3.040	2.944	8,634,935
2026-08-04	3.060	3.060	2.940	2.980	2.886	1,849,999
2026-08-03	3.020	3.080	2.980	3.060	2.964	2,038,743
2026-07-31	2.920	3.020	2.920	2.980	2.886	4,229,051
2026-07-30	2.920	2.920	2.800	2.900	2.809	5,297,045
2026-07-27	2.960	3.000	2.880	2.880	2.789	2,976,285
2026-07-24	2.960	3.060	2.900	2.920	2.828	3,480,650
2026-07-23	3.140	3.160	2.960	2.980	2.886	5,383,570
2026-07-22	3.200	3.240	3.100	3.140	3.041	6,938,901

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.1000 THB
2026-04-27	0.1000 THB
2025-11-25	0.0500 THB
2025-08-21	0.1000 THB
2025-04-28	0.0200 THB
2024-11-26	0.0200 THB
2024-08-20	0.0200 THB
2024-04-26	0.0390 THB
2023-05-02	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.