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
2023-10-30	1.350	1.370	1.330	1.350	1.129	36,400
2023-10-27	1.320	1.350	1.280	1.350	1.129	223,310
2023-10-26	1.360	1.360	1.320	1.330	1.113	55,309
2023-10-25	1.340	1.390	1.340	1.340	1.121	102,602
2023-10-24	1.360	1.430	1.330	1.330	1.113	65,498
2023-10-20	1.410	1.410	1.300	1.350	1.129	646,131
2023-10-19	1.400	1.440	1.390	1.410	1.179	446,302
2023-10-18	1.480	1.510	1.400	1.400	1.171	454,889
2023-10-17	1.460	1.500	1.450	1.470	1.230	194,802
2023-10-16	1.530	1.540	1.460	1.460	1.221	726,312
2023-10-12	1.540	1.550	1.520	1.550	1.297	209,322
2023-10-11	1.530	1.570	1.530	1.530	1.280	204,225
2023-10-10	1.630	1.630	1.510	1.510	1.263	509,346
2023-10-09	1.630	1.650	1.500	1.630	1.364	386,107
2023-10-06	1.640	1.680	1.610	1.640	1.372	198,304
2023-10-05	1.590	1.640	1.590	1.640	1.372	75,800
2023-10-04	1.550	1.620	1.550	1.620	1.355	203,300
2023-10-03	1.640	1.680	1.540	1.580	1.322	273,512
2023-10-02	1.700	1.720	1.620	1.620	1.355	275,702
2023-09-29	1.690	1.760	1.680	1.710	1.430	117,700
2023-09-28	1.650	1.830	1.640	1.700	1.422	174,206
2023-09-27	1.660	1.690	1.620	1.650	1.380	350,311
2023-09-26	1.690	1.720	1.660	1.660	1.389	327,610
2023-09-25	1.690	1.710	1.680	1.690	1.414	265,100
2023-09-22	1.720	1.720	1.680	1.680	1.405	330,200
2023-09-21	1.710	1.730	1.700	1.700	1.422	121,200
2023-09-20	1.780	1.780	1.700	1.700	1.422	165,877
2023-09-19	1.850	1.850	1.760	1.760	1.472	205,713
2023-09-18	1.840	1.840	1.820	1.820	1.522	54,401
2023-09-15	1.850	1.860	1.830	1.830	1.531	309,400
2023-09-14	1.850	1.860	1.840	1.840	1.539	109,301
2023-09-13	1.920	1.920	1.840	1.840	1.539	162,902
2023-09-12	1.940	1.940	1.900	1.910	1.598	126,500
2023-09-11	1.920	1.930	1.900	1.900	1.589	428,320
2023-09-08	1.880	1.960	1.880	1.900	1.589	625,001
2023-09-07	1.900	1.900	1.870	1.880	1.573	103,022
2023-09-06	1.880	1.890	1.860	1.880	1.573	112,324
2023-09-05	1.880	1.900	1.840	1.860	1.556	55,307
2023-09-04	1.910	1.910	1.880	1.880	1.573	186,810
2023-09-01	1.950	2.000	1.890	1.890	1.581	840,900
2023-08-31	1.900	1.920	1.890	1.910	1.598	674,901
2023-08-30	1.870	1.920	1.860	1.900	1.589	537,300
2023-08-29	1.900	1.920	1.860	1.860	1.556	1,077,502
2023-08-28	1.760	2.140	1.760	1.890	1.581	6,957,643
2023-08-25	1.750	1.760	1.750	1.750	1.464	69,357
2023-08-24	1.720	1.790	1.720	1.750	1.464	859,822
2023-08-23	1.690	1.750	1.690	1.730	1.447	277,366
2023-08-22	1.680	1.700	1.680	1.690	1.414	131,302
2023-08-21	1.690	1.710	1.680	1.680	1.405	147,503
2023-08-18	1.680	1.730	1.670	1.690	1.414	229,703
2023-08-17	1.650	1.680	1.640	1.680	1.405	209,735
2023-08-16	1.690	1.690	1.650	1.650	1.380	185,207
2023-08-15	1.690	1.700	1.670	1.680	1.405	125,400
2023-08-11	1.660	1.690	1.640	1.690	1.414	213,300
2023-08-10	1.640	1.670	1.630	1.660	1.389	53,050
2023-08-09	1.630	1.650	1.620	1.640	1.372	112,100
2023-08-08	1.640	1.650	1.630	1.640	1.372	99,700
2023-08-07	1.710	1.710	1.630	1.630	1.364	525,711
2023-08-04	1.720	1.730	1.690	1.700	1.422	211,600
2023-08-03	1.770	1.770	1.700	1.700	1.422	971,002

← NewerPage 13 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.