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
2025-04-23	1.330	1.370	1.310	1.350	1.197	286,201
2025-04-22	1.370	1.380	1.300	1.350	1.197	151,526
2025-04-21	1.320	1.380	1.300	1.370	1.215	488,167
2025-04-18	1.280	1.320	1.280	1.300	1.153	323,514
2025-04-17	1.190	1.290	1.190	1.290	1.144	478,115
2025-04-16	1.170	1.190	1.160	1.180	1.046	37,400
2025-04-11	1.190	1.190	1.150	1.150	1.020	73,100
2025-04-10	1.180	1.190	1.160	1.180	1.046	193,753
2025-04-09	1.150	1.170	1.110	1.160	1.029	675,301
2025-04-08	1.150	1.170	1.130	1.150	1.020	622,257
2025-04-04	1.210	1.240	1.170	1.170	1.038	263,801
2025-04-03	1.240	1.240	1.200	1.200	1.064	32,000
2025-04-02	1.220	1.240	1.200	1.220	1.082	398,902
2025-04-01	1.220	1.220	1.190	1.220	1.082	39,911
2025-03-31	1.190	1.220	1.180	1.200	1.064	137,101
2025-03-28	1.220	1.240	1.200	1.220	1.082	56,600
2025-03-27	1.200	1.230	1.200	1.200	1.064	231,525
2025-03-26	1.210	1.370	1.180	1.210	1.073	2,337,719
2025-03-25	1.180	1.200	1.170	1.180	1.046	75,100
2025-03-24	1.190	1.190	1.180	1.180	1.046	13,303
2025-03-21	1.180	1.190	1.150	1.180	1.046	92,700
2025-03-20	1.180	1.190	1.170	1.190	1.055	258,200
2025-03-19	1.160	1.180	1.160	1.180	1.046	372,600
2025-03-18	1.160	1.170	1.150	1.160	1.029	27,401
2025-03-17	1.140	1.180	1.140	1.180	1.046	184,325
2025-03-14	1.140	1.170	1.130	1.160	1.029	139,306
2025-03-13	1.150	1.170	1.140	1.140	1.011	59,100
2025-03-12	1.160	1.160	1.150	1.150	1.020	58,800
2025-03-11	1.160	1.180	1.120	1.170	1.038	207,491
2025-03-10	1.170	1.180	1.150	1.170	1.038	111,515
2025-03-07	1.170	1.180	1.160	1.170	1.038	129,149
2025-03-06	1.190	1.200	1.170	1.170	1.038	219,861
2025-03-05	1.160	1.170	1.140	1.170	1.038	185,972
2025-03-04	1.150	1.170	1.140	1.140	1.011	208,913
2025-03-03	1.190	1.190	1.140	1.140	1.011	194,500
2025-02-28	1.140	1.160	1.120	1.160	1.029	163,402
2025-02-27	1.180	1.180	1.110	1.140	1.011	332,508
2025-02-26	1.160	1.180	1.150	1.180	1.046	172,479
2025-02-25	1.160	1.190	1.160	1.160	1.029	664,702
2025-02-24	1.160	1.160	1.140	1.150	1.020	319,963
2025-02-21	1.130	1.170	1.130	1.160	1.029	518,403
2025-02-20	1.230	1.250	1.120	1.120	0.993	1,693,550
2025-02-19	1.180	1.270	1.150	1.170	1.038	1,655,802
2025-02-18	1.100	1.140	1.100	1.100	0.976	426,400
2025-02-17	1.120	1.120	1.060	1.110	0.984	247,035
2025-02-14	1.130	1.160	1.090	1.110	0.984	509,227
2025-02-13	1.130	1.160	1.130	1.130	1.002	63,000
2025-02-11	1.140	1.150	1.110	1.150	1.020	276,102
2025-02-10	1.140	1.160	1.130	1.150	1.020	42,380
2025-02-07	1.170	1.170	1.100	1.150	1.020	490,925
2025-02-06	1.170	1.180	1.150	1.160	1.029	122,612
2025-02-05	1.190	1.200	1.160	1.170	1.038	90,974
2025-02-04	1.210	1.210	1.160	1.200	1.064	231,110
2025-02-03	1.220	1.220	1.120	1.200	1.064	349,700
2025-01-31	1.240	1.240	1.210	1.220	1.082	264,800
2025-01-30	1.210	1.230	1.210	1.230	1.091	194,500
2025-01-29	1.230	1.240	1.200	1.200	1.064	266,900
2025-01-28	1.260	1.260	1.210	1.230	1.091	131,751
2025-01-27	1.250	1.260	1.240	1.260	1.117	73,559
2025-01-24	1.240	1.260	1.230	1.250	1.109	224,710

← NewerPage 7 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.