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
2025-01-23	1.250	1.260	1.220	1.240	1.100	134,005
2025-01-22	1.270	1.270	1.250	1.250	1.109	60,501
2025-01-21	1.260	1.260	1.220	1.250	1.109	48,102
2025-01-20	1.260	1.260	1.230	1.260	1.117	168,900
2025-01-17	1.250	1.270	1.250	1.260	1.117	14,200
2025-01-16	1.270	1.270	1.250	1.260	1.117	109,000
2025-01-15	1.300	1.300	1.250	1.270	1.126	248,700
2025-01-14	1.270	1.320	1.250	1.280	1.135	571,500
2025-01-13	1.270	1.270	1.250	1.250	1.109	73,710
2025-01-10	1.260	1.290	1.250	1.260	1.117	71,401
2025-01-09	1.330	1.340	1.220	1.270	1.126	197,913
2025-01-08	1.280	1.330	1.280	1.310	1.162	108,136
2025-01-07	1.270	1.340	1.270	1.310	1.162	427,115
2025-01-06	1.280	1.290	1.260	1.260	1.117	135,703
2025-01-03	1.280	1.290	1.280	1.280	1.135	71,003
2025-01-02	1.270	1.280	1.270	1.280	1.135	84,608
2024-12-30	1.270	1.290	1.260	1.280	1.135	173,410
2024-12-27	1.260	1.280	1.240	1.250	1.109	317,501
2024-12-26	1.260	1.290	1.260	1.260	1.117	238,611
2024-12-25	1.260	1.270	1.240	1.250	1.109	305,300
2024-12-24	1.240	1.270	1.240	1.260	1.117	78,101
2024-12-23	1.280	1.280	1.230	1.240	1.100	384,078
2024-12-20	1.310	1.310	1.270	1.280	1.135	252,102
2024-12-19	1.330	1.330	1.300	1.300	1.153	252,022
2024-12-18	1.310	1.340	1.310	1.330	1.180	52,101
2024-12-17	1.320	1.340	1.300	1.310	1.162	337,700
2024-12-16	1.360	1.380	1.340	1.340	1.188	109,000
2024-12-13	1.380	1.390	1.370	1.380	1.224	65,600
2024-12-12	1.380	1.430	1.360	1.380	1.224	165,600
2024-12-11	1.400	1.410	1.380	1.380	1.224	185,301
2024-12-09	1.430	1.440	1.410	1.420	1.259	97,000
2024-12-06	1.440	1.470	1.420	1.440	1.277	270,515
2024-12-04	1.390	1.450	1.390	1.440	1.277	302,805
2024-12-03	1.430	1.430	1.370	1.380	1.224	296,200
2024-12-02	1.430	1.450	1.410	1.410	1.250	117,201
2024-11-29	1.390	1.420	1.390	1.420	1.259	218,105
2024-11-28	1.380	1.400	1.380	1.380	1.224	82,800
2024-11-27	1.410	1.410	1.370	1.400	1.242	187,842
2024-11-26	1.410	1.420	1.410	1.420	1.259	11,701
2024-11-25	1.440	1.450	1.410	1.420	1.242	643,909
2024-11-22	1.400	1.450	1.400	1.440	1.259	196,810
2024-11-21	1.470	1.470	1.400	1.420	1.242	457,801
2024-11-20	1.430	1.470	1.410	1.430	1.250	501,611
2024-11-19	1.450	1.480	1.410	1.430	1.250	474,628
2024-11-18	1.390	1.490	1.390	1.440	1.259	700,011
2024-11-15	1.450	1.510	1.390	1.410	1.233	692,743
2024-11-14	1.440	1.560	1.430	1.450	1.268	3,351,106
2024-11-13	1.320	1.340	1.310	1.340	1.172	159,400
2024-11-12	1.390	1.390	1.310	1.320	1.154	675,045
2024-11-11	1.430	1.430	1.390	1.390	1.215	479,147
2024-11-08	1.400	1.450	1.400	1.440	1.259	388,307
2024-11-07	1.380	1.420	1.380	1.400	1.224	495,610
2024-11-06	1.460	1.480	1.370	1.380	1.207	2,117,113
2024-11-05	1.460	1.600	1.420	1.460	1.277	10,779,990
2024-11-04	1.380	1.460	1.370	1.440	1.259	2,729,811
2024-11-01	1.370	1.400	1.360	1.370	1.198	292,701
2024-10-31	1.370	1.370	1.350	1.360	1.189	359,302
2024-10-30	1.340	1.370	1.340	1.370	1.198	150,296
2024-10-29	1.360	1.370	1.350	1.360	1.189	382,131
2024-10-28	1.350	1.360	1.330	1.360	1.189	105,201

← NewerPage 8 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.