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
2024-01-26	1.400	1.450	1.370	1.380	1.154	622,638
2024-01-25	1.380	1.380	1.350	1.380	1.154	217,406
2024-01-24	1.390	1.390	1.330	1.360	1.138	348,706
2024-01-23	1.480	1.490	1.340	1.340	1.121	506,188
2024-01-22	1.520	1.520	1.480	1.490	1.246	144,952
2024-01-19	1.550	1.560	1.500	1.500	1.255	206,104
2024-01-18	1.600	1.600	1.520	1.550	1.297	193,401
2024-01-17	1.560	1.630	1.530	1.530	1.280	674,094
2024-01-16	1.590	1.650	1.560	1.560	1.305	497,540
2024-01-15	1.610	1.660	1.580	1.600	1.338	628,341
2024-01-12	1.550	1.630	1.520	1.570	1.313	1,376,300
2024-01-11	1.660	1.770	1.510	1.510	1.263	6,058,286
2024-01-10	1.650	1.670	1.600	1.650	1.380	1,408,505
2024-01-09	1.480	1.850	1.460	1.650	1.380	14,424,630
2024-01-08	1.420	1.460	1.410	1.430	1.196	163,500
2024-01-05	1.400	1.580	1.390	1.420	1.188	2,679,720
2024-01-04	1.400	1.400	1.390	1.400	1.171	64,105
2024-01-03	1.400	1.420	1.360	1.390	1.163	651,500
2024-01-02	1.370	1.420	1.370	1.400	1.171	1,137,372
2023-12-28	1.350	1.390	1.350	1.370	1.146	355,200
2023-12-27	1.350	1.370	1.350	1.350	1.129	302,400
2023-12-26	1.320	1.470	1.310	1.360	1.138	1,883,508
2023-12-25	1.350	1.410	1.300	1.320	1.104	1,710,500
2023-12-22	1.250	1.420	1.250	1.300	1.087	706,200
2023-12-21	1.230	1.300	1.230	1.240	1.037	387,300
2023-12-20	1.230	1.250	1.230	1.240	1.037	136,601
2023-12-19	1.240	1.250	1.200	1.240	1.037	196,400
2023-12-18	1.270	1.300	1.190	1.250	1.046	927,301
2023-12-15	1.250	1.280	1.250	1.260	1.054	72,002
2023-12-14	1.240	1.270	1.240	1.250	1.046	122,600
2023-12-13	1.250	1.270	1.230	1.230	1.029	176,400
2023-12-12	1.270	1.270	1.220	1.270	1.062	238,300
2023-12-08	1.260	1.300	1.240	1.240	1.037	527,001
2023-12-07	1.270	1.300	1.250	1.260	1.054	241,600
2023-12-06	1.260	1.280	1.250	1.270	1.062	72,111
2023-12-04	1.270	1.290	1.250	1.250	1.046	132,900
2023-12-01	1.260	1.260	1.250	1.260	1.054	78,700
2023-11-30	1.260	1.270	1.260	1.260	1.054	21,601
2023-11-29	1.280	1.280	1.260	1.260	1.054	202,501
2023-11-28	1.280	1.290	1.270	1.280	1.071	115,100
2023-11-27	1.310	1.310	1.270	1.280	1.071	370,802
2023-11-24	1.330	1.330	1.290	1.320	1.104	95,000
2023-11-23	1.300	1.340	1.290	1.310	1.096	185,500
2023-11-22	1.290	1.320	1.280	1.290	1.079	164,100
2023-11-21	1.280	1.310	1.270	1.290	1.079	61,200
2023-11-20	1.280	1.290	1.270	1.270	1.062	18,100
2023-11-17	1.290	1.330	1.260	1.270	1.062	347,111
2023-11-16	1.310	1.340	1.290	1.290	1.079	200,490
2023-11-15	1.300	1.340	1.290	1.340	1.121	235,000
2023-11-14	1.320	1.340	1.290	1.290	1.079	115,700
2023-11-13	1.300	1.340	1.290	1.320	1.104	91,000
2023-11-10	1.330	1.330	1.300	1.300	1.087	70,914
2023-11-09	1.360	1.360	1.320	1.330	1.113	35,100
2023-11-08	1.350	1.360	1.340	1.350	1.129	187,210
2023-11-07	1.380	1.380	1.340	1.340	1.121	120,308
2023-11-06	1.430	1.430	1.360	1.390	1.163	26,005
2023-11-03	1.370	1.420	1.370	1.400	1.171	153,500
2023-11-02	1.340	1.370	1.340	1.370	1.146	55,202
2023-11-01	1.360	1.360	1.320	1.350	1.129	34,314
2023-10-31	1.370	1.380	1.350	1.350	1.129	10,141

← NewerPage 12 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.