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
2024-07-30	1.280	1.310	1.280	1.290	1.110	76,040
2024-07-26	1.290	1.310	1.280	1.290	1.110	144,505
2024-07-25	1.280	1.300	1.280	1.300	1.119	151,116
2024-07-24	1.300	1.310	1.280	1.280	1.101	194,233
2024-07-23	1.320	1.330	1.300	1.310	1.127	261,354
2024-07-19	1.320	1.340	1.320	1.330	1.144	69,616
2024-07-18	1.320	1.340	1.320	1.330	1.144	225,317
2024-07-17	1.340	1.340	1.330	1.330	1.144	138,960
2024-07-16	1.340	1.370	1.320	1.320	1.136	226,610
2024-07-12	1.350	1.420	1.350	1.360	1.170	282,700
2024-07-11	1.350	1.360	1.330	1.330	1.144	52,008
2024-07-10	1.340	1.370	1.340	1.340	1.153	159,060
2024-07-09	1.350	1.350	1.330	1.330	1.144	67,900
2024-07-08	1.340	1.350	1.330	1.350	1.162	35,614
2024-07-05	1.330	1.350	1.320	1.330	1.144	136,200
2024-07-04	1.350	1.350	1.340	1.340	1.153	160,300
2024-07-03	1.370	1.370	1.320	1.320	1.136	255,800
2024-07-02	1.400	1.400	1.340	1.350	1.162	362,501
2024-07-01	1.330	1.360	1.330	1.330	1.144	108,101
2024-06-28	1.340	1.400	1.320	1.330	1.144	202,336
2024-06-27	1.370	1.380	1.320	1.320	1.136	300,487
2024-06-26	1.350	1.410	1.350	1.370	1.179	501,629
2024-06-25	1.360	1.430	1.350	1.350	1.162	278,809
2024-06-24	1.360	1.360	1.320	1.350	1.162	96,300
2024-06-21	1.330	1.340	1.330	1.340	1.153	93,675
2024-06-20	1.300	1.320	1.300	1.310	1.127	65,200
2024-06-19	1.350	1.350	1.290	1.290	1.110	656,801
2024-06-18	1.340	1.350	1.340	1.350	1.162	126,711
2024-06-17	1.340	1.350	1.330	1.340	1.153	152,209
2024-06-14	1.350	1.360	1.330	1.340	1.153	228,114
2024-06-13	1.340	1.390	1.340	1.350	1.162	183,905
2024-06-12	1.350	1.360	1.340	1.340	1.153	108,000
2024-06-11	1.350	1.370	1.340	1.360	1.170	274,383
2024-06-10	1.370	1.380	1.340	1.340	1.153	202,305
2024-06-07	1.380	1.390	1.360	1.360	1.170	220,101
2024-06-06	1.380	1.390	1.370	1.370	1.179	117,900
2024-06-05	1.390	1.390	1.370	1.380	1.187	163,300
2024-06-04	1.380	1.380	1.370	1.370	1.179	119,615
2024-05-31	1.380	1.390	1.370	1.380	1.187	69,700
2024-05-30	1.370	1.400	1.370	1.370	1.179	204,500
2024-05-29	1.370	1.390	1.370	1.370	1.179	105,300
2024-05-28	1.380	1.390	1.370	1.370	1.179	90,500
2024-05-27	1.380	1.390	1.360	1.370	1.179	194,108
2024-05-24	1.390	1.390	1.360	1.380	1.187	339,801
2024-05-23	1.370	1.470	1.370	1.410	1.213	273,302
2024-05-21	1.460	1.460	1.380	1.380	1.187	268,400
2024-05-20	1.460	1.460	1.400	1.430	1.230	396,602
2024-05-17	1.470	1.470	1.420	1.440	1.239	183,100
2024-05-16	1.470	1.470	1.430	1.460	1.256	139,112
2024-05-15	1.490	1.490	1.430	1.430	1.230	329,101
2024-05-14	1.530	1.550	1.440	1.500	1.291	1,398,702
2024-05-13	1.500	1.570	1.500	1.520	1.308	2,060,352
2024-05-10	1.490	1.690	1.420	1.500	1.291	9,804,117
2024-05-09	1.480	1.680	1.450	1.490	1.282	8,941,733
2024-05-08	1.370	1.390	1.330	1.350	1.162	397,803
2024-05-07	1.360	1.370	1.350	1.360	1.170	152,476
2024-05-03	1.400	1.400	1.370	1.370	1.179	84,717
2024-05-02	1.360	1.390	1.350	1.370	1.179	122,900
2024-04-30	1.380	1.380	1.370	1.370	1.179	36,600
2024-04-29	1.370	1.380	1.370	1.370	1.179	138,101

← NewerPage 10 of 17 · 972 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.