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
2023-08-03	1.770	1.770	1.700	1.700	1.422	971,002
2023-08-02	1.780	1.800	1.760	1.770	1.481	355,100
2023-07-31	1.820	1.820	1.770	1.770	1.481	321,300
2023-07-27	1.770	1.820	1.770	1.820	1.522	255,700
2023-07-26	1.800	1.820	1.740	1.770	1.481	682,223
2023-07-25	1.850	1.880	1.790	1.790	1.497	411,004
2023-07-24	1.890	1.890	1.830	1.860	1.556	68,441
2023-07-21	1.870	1.890	1.860	1.860	1.556	81,100
2023-07-20	1.880	1.890	1.860	1.860	1.556	162,702
2023-07-19	1.880	1.890	1.810	1.880	1.573	422,504
2023-07-18	1.900	1.900	1.870	1.870	1.564	139,400
2023-07-17	1.870	1.930	1.810	1.920	1.606	278,621
2023-07-14	1.850	1.880	1.850	1.880	1.573	197,001
2023-07-13	1.790	1.850	1.790	1.850	1.548	115,600
2023-07-12	1.840	1.900	1.780	1.820	1.522	878,719
2023-07-11	1.920	1.960	1.910	1.920	1.606	216,200
2023-07-10	1.950	1.950	1.920	1.920	1.606	236,102
2023-07-07	1.900	1.970	1.890	1.970	1.648	442,100
2023-07-06	1.960	1.960	1.910	1.930	1.614	425,863
2023-07-05	1.950	1.980	1.930	1.980	1.656	287,625
2023-07-04	2.020	2.020	1.970	1.990	1.665	319,403
2023-07-03	2.000	2.020	1.940	2.000	1.673	139,416
2023-06-30	1.980	2.000	1.980	1.980	1.656	567,300
2023-06-29	1.920	1.980	1.880	1.960	1.640	375,600
2023-06-28	1.940	1.960	1.880	1.930	1.614	425,604
2023-06-27	1.810	1.950	1.810	1.950	1.631	206,400
2023-06-26	1.990	2.000	1.920	1.920	1.606	457,025
2023-06-23	2.020	2.020	1.970	2.000	1.673	148,800
2023-06-22	2.140	2.140	1.990	2.020	1.690	615,101
2023-06-21	2.140	2.160	2.080	2.160	1.807	527,721
2023-06-20	2.180	2.180	2.100	2.160	1.807	405,500
2023-06-19	2.120	2.160	2.100	2.160	1.807	122,502
2023-06-16	2.200	2.200	2.100	2.120	1.773	644,317
2023-06-15	2.220	2.240	2.200	2.200	1.840	353,700
2023-06-14	2.240	2.260	2.240	2.240	1.874	153,700
2023-06-13	2.240	2.260	2.220	2.260	1.890	142,406
2023-06-12	2.240	2.280	2.220	2.220	1.857	233,101
2023-06-09	2.240	2.280	2.220	2.240	1.874	100,200
2023-06-08	2.240	2.240	2.220	2.220	1.857	51,700
2023-06-07	2.240	2.260	2.200	2.220	1.857	104,210
2023-06-06	2.280	2.280	2.200	2.220	1.857	168,913
2023-06-02	2.240	2.280	2.240	2.280	1.907	112,100
2023-06-01	2.260	2.280	2.240	2.240	1.874	195,617
2023-05-31	2.260	2.280	2.240	2.280	1.907	146,300
2023-05-30	2.260	2.280	2.240	2.280	1.907	184,760
2023-05-29	2.260	2.300	2.240	2.280	1.907	106,617
2023-05-26	2.260	2.300	2.240	2.240	1.874	170,801
2023-05-25	2.260	2.280	2.260	2.260	1.890	76,300
2023-05-24	2.260	2.300	2.240	2.300	1.924	208,401
2023-05-23	2.240	2.280	2.180	2.280	1.907	296,005
2023-05-22	2.240	2.320	2.200	2.240	1.874	140,600
2023-05-19	2.240	2.340	2.240	2.300	1.924	410,803
2023-05-18	2.220	2.280	2.220	2.260	1.890	168,600
2023-05-17	2.260	2.280	2.220	2.240	1.874	265,000
2023-05-16	2.340	2.340	2.200	2.240	1.874	1,074,615
2023-05-15	2.400	2.400	2.340	2.340	1.957	578,818
2023-05-12	2.420	2.440	2.380	2.440	2.041	412,200
2023-05-11	2.440	2.480	2.440	2.440	2.041	40,271
2023-05-10	2.420	2.440	2.420	2.440	2.041	131,401
2023-05-09	2.400	2.440	2.400	2.420	2.024	47,700

← NewerPage 14 of 17 · 973 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.