Asia Medical & Agricultural Laboratory & Research Center PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 2.960 | 2.980 | 2.920 | 2.960 | 2.738 | 624,743 |
| 2025-10-21 | 2.920 | 3.020 | 2.900 | 2.940 | 2.720 | 1,037,800 |
| 2025-10-20 | 3.160 | 3.180 | 2.880 | 2.900 | 2.683 | 2,983,077 |
| 2025-10-17 | 3.240 | 3.260 | 3.100 | 3.160 | 2.923 | 1,722,170 |
| 2025-10-16 | 3.220 | 3.320 | 3.220 | 3.240 | 2.997 | 408,004 |
| 2025-10-15 | 3.280 | 3.320 | 3.200 | 3.220 | 2.979 | 744,516 |
| 2025-10-14 | 3.360 | 3.380 | 3.220 | 3.260 | 3.016 | 1,015,833 |
| 2025-10-10 | 3.360 | 3.360 | 3.300 | 3.320 | 3.071 | 438,734 |
| 2025-10-09 | 3.480 | 3.500 | 3.320 | 3.340 | 3.090 | 1,992,604 |
| 2025-10-08 | 3.400 | 3.460 | 3.360 | 3.420 | 3.164 | 1,518,111 |
| 2025-10-07 | 3.260 | 3.400 | 3.260 | 3.360 | 3.108 | 1,052,751 |
| 2025-10-06 | 3.240 | 3.320 | 3.120 | 3.240 | 2.997 | 2,438,706 |
| 2025-10-03 | 3.300 | 3.320 | 3.240 | 3.240 | 2.997 | 1,777,545 |
| 2025-10-02 | 3.300 | 3.340 | 3.280 | 3.300 | 3.053 | 654,482 |
| 2025-10-01 | 3.260 | 3.300 | 3.260 | 3.280 | 3.034 | 681,240 |
| 2025-09-30 | 3.440 | 3.440 | 3.200 | 3.240 | 2.997 | 2,477,645 |
| 2025-09-29 | 3.380 | 3.520 | 3.380 | 3.420 | 3.164 | 2,350,807 |
| 2025-09-26 | 3.400 | 3.420 | 3.320 | 3.380 | 3.127 | 1,145,936 |
| 2025-09-25 | 3.460 | 3.460 | 3.340 | 3.380 | 3.127 | 2,379,728 |
| 2025-09-24 | 3.560 | 3.580 | 3.280 | 3.500 | 3.238 | 6,499,299 |
| 2025-09-23 | 3.620 | 3.660 | 3.560 | 3.560 | 3.293 | 1,958,123 |
| 2025-09-22 | 3.820 | 3.820 | 3.580 | 3.660 | 3.386 | 6,437,186 |
| 2025-09-19 | 3.840 | 3.880 | 3.820 | 3.820 | 3.534 | 1,298,900 |
| 2025-09-18 | 3.920 | 3.940 | 3.840 | 3.840 | 3.552 | 2,622,406 |
| 2025-09-17 | 3.920 | 3.980 | 3.900 | 3.920 | 3.626 | 2,444,000 |
| 2025-09-16 | 3.900 | 4.000 | 3.900 | 3.920 | 3.626 | 2,561,141 |
| 2025-09-15 | 3.920 | 3.940 | 3.880 | 3.900 | 3.608 | 837,501 |
| 2025-09-12 | 3.920 | 3.980 | 3.880 | 3.940 | 3.645 | 2,650,942 |
| 2025-09-11 | 4.300 | 4.300 | 3.700 | 3.920 | 3.626 | 25,676,689 |
| 2025-09-10 | 4.080 | 4.320 | 4.020 | 4.280 | 3.959 | 9,838,591 |
| 2025-09-09 | 3.960 | 4.060 | 3.940 | 4.040 | 3.737 | 3,321,939 |
| 2025-09-08 | 4.000 | 4.000 | 3.920 | 3.940 | 3.645 | 3,079,526 |
| 2025-09-05 | 3.960 | 4.080 | 3.920 | 4.000 | 3.700 | 4,947,715 |
| 2025-09-04 | 4.060 | 4.060 | 3.900 | 3.960 | 3.663 | 5,742,328 |
| 2025-09-03 | 3.840 | 4.020 | 3.840 | 4.000 | 3.700 | 9,373,507 |
| 2025-09-02 | 3.780 | 3.880 | 3.760 | 3.840 | 3.552 | 3,956,727 |
| 2025-09-01 | 3.780 | 3.780 | 3.700 | 3.780 | 3.497 | 1,613,505 |
| 2025-08-29 | 3.800 | 3.840 | 3.700 | 3.760 | 3.478 | 3,841,173 |
| 2025-08-28 | 3.820 | 3.980 | 3.780 | 3.840 | 3.552 | 11,507,500 |
| 2025-08-27 | 3.840 | 3.880 | 3.780 | 3.820 | 3.534 | 4,185,402 |
| 2025-08-26 | 3.860 | 3.940 | 3.800 | 3.820 | 3.534 | 6,043,369 |
| 2025-08-25 | 3.920 | 3.920 | 3.760 | 3.820 | 3.534 | 7,006,389 |
| 2025-08-22 | 3.720 | 3.920 | 3.660 | 3.900 | 3.608 | 13,122,430 |
| 2025-08-21 | 3.760 | 3.760 | 3.640 | 3.720 | 3.441 | 8,028,254 |
| 2025-08-20 | 3.720 | 3.840 | 3.720 | 3.760 | 3.386 | 5,729,471 |
| 2025-08-19 | 3.780 | 3.860 | 3.700 | 3.700 | 3.332 | 4,725,551 |
| 2025-08-18 | 3.720 | 3.840 | 3.580 | 3.760 | 3.386 | 10,940,560 |
| 2025-08-15 | 4.060 | 4.080 | 3.700 | 3.720 | 3.350 | 11,090,380 |
| 2025-08-14 | 4.200 | 4.240 | 3.860 | 4.100 | 3.692 | 16,772,920 |
| 2025-08-13 | 4.380 | 4.380 | 4.020 | 4.240 | 3.818 | 20,294,000 |
| 2025-08-08 | 3.540 | 4.440 | 3.540 | 4.220 | 3.800 | 45,419,738 |
| 2025-08-07 | 2.660 | 3.460 | 2.660 | 3.460 | 3.116 | 10,963,160 |
| 2025-08-06 | 2.660 | 2.680 | 2.620 | 2.660 | 2.395 | 1,511,454 |
| 2025-08-05 | 2.620 | 2.680 | 2.620 | 2.640 | 2.377 | 933,588 |
| 2025-08-04 | 2.640 | 2.640 | 2.560 | 2.620 | 2.359 | 578,302 |
| 2025-08-01 | 2.620 | 2.660 | 2.560 | 2.620 | 2.359 | 1,779,880 |
| 2025-07-31 | 2.660 | 2.700 | 2.600 | 2.600 | 2.341 | 3,871,613 |
| 2025-07-30 | 2.540 | 2.680 | 2.540 | 2.620 | 2.359 | 2,563,550 |
| 2025-07-29 | 2.520 | 2.600 | 2.520 | 2.540 | 2.287 | 1,877,340 |
| 2025-07-25 | 2.540 | 2.560 | 2.480 | 2.500 | 2.251 | 1,196,940 |
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.