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
2025-07-24	2.640	2.640	2.480	2.500	2.251	3,503,583
2025-07-23	2.560	2.680	2.560	2.600	2.341	2,017,219
2025-07-22	2.700	2.700	2.480	2.540	2.287	6,393,101
2025-07-21	2.800	2.800	2.640	2.700	2.431	6,317,724
2025-07-18	2.320	2.740	2.300	2.680	2.413	25,579,109
2025-07-17	2.280	2.320	2.180	2.220	1.999	2,031,401
2025-07-16	2.300	2.340	2.260	2.280	2.053	996,310
2025-07-15	2.300	2.300	2.240	2.300	2.071	743,047
2025-07-14	2.300	2.340	2.280	2.280	2.053	922,423
2025-07-11	2.220	2.340	2.200	2.280	2.053	2,357,719
2025-07-09	2.240	2.260	2.180	2.220	1.999	826,900
2025-07-08	2.300	2.300	2.220	2.260	2.035	863,926
2025-07-07	2.280	2.320	2.260	2.300	2.071	1,123,921
2025-07-04	2.340	2.360	2.240	2.280	2.053	1,592,520
2025-07-03	2.360	2.440	2.320	2.320	2.089	1,654,530
2025-07-02	2.380	2.440	2.300	2.360	2.125	3,461,203
2025-07-01	2.160	2.380	2.160	2.360	2.125	6,495,608
2025-06-30	2.180	2.220	2.140	2.140	1.927	525,843
2025-06-27	2.140	2.180	2.140	2.160	1.945	1,380,299
2025-06-26	2.200	2.200	2.140	2.140	1.927	957,031
2025-06-25	2.220	2.220	2.120	2.180	1.963	1,279,285
2025-06-24	2.100	2.180	2.100	2.180	1.963	1,603,105
2025-06-23	2.160	2.160	2.060	2.080	1.873	2,831,857
2025-06-20	2.060	2.140	2.060	2.120	1.909	2,248,551
2025-06-19	2.180	2.260	2.000	2.060	1.855	6,725,655
2025-06-18	2.260	2.440	2.060	2.120	1.909	13,813,740
2025-06-17	2.320	2.320	2.240	2.240	2.017	1,705,861
2025-06-16	2.240	2.320	2.240	2.280	2.053	2,926,294
2025-06-13	2.060	2.400	2.060	2.220	1.999	11,520,130
2025-06-12	2.100	2.200	2.100	2.140	1.927	3,361,527
2025-06-11	2.140	2.180	2.080	2.100	1.891	3,210,890
2025-06-10	2.020	2.140	2.020	2.060	1.855	5,860,181
2025-06-09	1.890	2.080	1.890	1.970	1.774	10,243,160
2025-06-06	1.880	1.890	1.850	1.860	1.675	2,298,594
2025-06-05	1.800	1.890	1.800	1.890	1.702	5,008,010
2025-06-04	1.790	1.840	1.780	1.790	1.612	1,236,728
2025-05-30	1.790	1.830	1.770	1.790	1.612	1,533,644
2025-05-29	1.810	1.820	1.740	1.790	1.612	2,161,810
2025-05-28	1.730	1.780	1.700	1.780	1.603	830,120
2025-05-27	1.730	1.790	1.700	1.720	1.549	1,284,702
2025-05-26	1.780	1.780	1.710	1.730	1.558	1,448,100
2025-05-23	1.830	1.860	1.790	1.790	1.612	1,596,310
2025-05-22	1.810	1.870	1.760	1.840	1.657	3,960,301
2025-05-21	1.830	1.900	1.790	1.810	1.630	4,993,337
2025-05-20	1.800	1.870	1.710	1.870	1.684	8,082,905
2025-05-19	1.850	1.870	1.720	1.800	1.621	5,586,920
2025-05-16	1.770	2.020	1.770	1.930	1.738	22,348,369
2025-05-15	1.690	1.790	1.630	1.730	1.558	12,767,000
2025-05-14	1.590	1.730	1.560	1.730	1.558	11,407,720
2025-05-13	1.340	1.350	1.300	1.330	1.198	323,006
2025-05-09	1.340	1.340	1.290	1.330	1.198	477,609
2025-05-08	1.340	1.340	1.320	1.330	1.198	136,223
2025-05-07	1.330	1.350	1.320	1.330	1.198	138,346
2025-05-06	1.360	1.360	1.330	1.330	1.198	48,601
2025-05-02	1.360	1.370	1.340	1.340	1.207	106,006
2025-04-30	1.350	1.360	1.320	1.330	1.198	94,537
2025-04-29	1.360	1.360	1.320	1.360	1.225	62,310
2025-04-28	1.300	1.350	1.300	1.340	1.207	207,601
2025-04-25	1.320	1.350	1.310	1.320	1.171	184,021
2025-04-24	1.370	1.370	1.290	1.300	1.153	678,663

← NewerPage 6 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.